CREロジスティクスファンド投資法人(3487)の株価時系列情報
CREロジスティクスファンド投資法人(3487)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/08/15 | 153,800 | 153,900 | 152,900 | 153,400 | 1,367 |
| 2025/08/14 | 152,900 | 153,900 | 152,000 | 153,400 | 961 |
| 2025/08/13 | 152,500 | 153,300 | 152,200 | 152,900 | 1,554 |
| 2025/08/12 | 152,000 | 153,400 | 151,000 | 152,500 | 1,942 |
| 2025/08/08 | 152,700 | 153,200 | 151,000 | 152,300 | 2,401 |
| 2025/08/07 | 152,100 | 153,000 | 152,000 | 153,000 | 2,047 |
| 2025/08/06 | 151,200 | 152,300 | 151,100 | 151,900 | 1,784 |
| 2025/08/05 | 151,000 | 152,000 | 150,800 | 151,500 | 1,243 |
| 2025/08/04 | 150,000 | 151,700 | 149,400 | 151,000 | 3,003 |
| 2025/08/01 | 150,000 | 150,700 | 149,300 | 150,000 | 1,981 |
| 2025/07/31 | 149,200 | 150,700 | 148,600 | 149,600 | 2,857 |
| 2025/07/30 | 147,600 | 149,700 | 147,600 | 149,200 | 5,477 |
| 2025/07/29 | 146,200 | 147,000 | 146,000 | 147,000 | 1,835 |
| 2025/07/28 | 146,800 | 147,400 | 146,100 | 146,100 | 2,689 |
| 2025/07/25 | 146,900 | 147,400 | 146,400 | 146,600 | 1,435 |
| 2025/07/24 | 146,000 | 147,200 | 146,000 | 146,400 | 1,434 |
| 2025/07/23 | 146,900 | 147,300 | 146,300 | 146,400 | 1,395 |
| 2025/07/22 | 147,900 | 148,100 | 146,700 | 147,300 | 1,039 |
| 2025/07/18 | 150,000 | 150,000 | 147,800 | 147,900 | 1,475 |
| 2025/07/17 | 150,000 | 150,000 | 149,400 | 150,000 | 824 |
| 2025/07/16 | 149,900 | 150,600 | 149,400 | 149,900 | 1,154 |
| 2025/07/15 | 150,700 | 150,700 | 149,500 | 150,500 | 1,108 |
| 2025/07/14 | 151,500 | 151,500 | 149,800 | 150,600 | 1,127 |
| 2025/07/11 | 150,500 | 151,400 | 150,500 | 150,800 | 854 |
| 2025/07/10 | 150,200 | 150,200 | 149,400 | 149,600 | 799 |
| 2025/07/09 | 149,900 | 150,500 | 149,300 | 149,300 | 959 |
| 2025/07/08 | 152,400 | 152,400 | 149,400 | 149,600 | 1,530 |
| 2025/07/07 | 150,500 | 152,400 | 150,500 | 152,400 | 802 |
| 2025/07/04 | 151,000 | 151,300 | 150,500 | 150,500 | 619 |
| 2025/07/03 | 150,100 | 151,300 | 150,100 | 150,500 | 1,403 |
| 2025/07/02 | 151,100 | 151,200 | 150,100 | 150,400 | 1,538 |
| 2025/07/01 | 150,800 | 151,200 | 150,000 | 150,700 | 2,169 |
| 2025/06/30 | 151,900 | 152,200 | 150,700 | 151,000 | 1,730 |
| 2025/06/27 | 150,700 | 152,600 | 150,600 | 152,000 | 2,513 |
| 2025/06/26 | 153,900 | 154,500 | 153,000 | 154,500 | 4,178 |
| 2025/06/25 | 153,900 | 155,000 | 153,900 | 154,800 | 1,202 |
| 2025/06/24 | 153,600 | 154,500 | 153,300 | 153,900 | 1,163 |
| 2025/06/23 | 153,000 | 153,600 | 151,900 | 153,100 | 1,141 |
| 2025/06/20 | 152,400 | 153,300 | 151,800 | 153,300 | 3,333 |
| 2025/06/19 | 153,100 | 153,100 | 152,000 | 152,400 | 1,151 |
| 2025/06/18 | 153,400 | 153,400 | 152,400 | 153,000 | 1,252 |
| 2025/06/17 | 153,600 | 153,600 | 151,900 | 153,300 | 1,964 |
| 2025/06/16 | 152,700 | 153,800 | 151,600 | 153,300 | 1,451 |
| 2025/06/13 | 153,500 | 153,500 | 151,900 | 152,500 | 3,580 |
| 2025/06/12 | 152,200 | 153,000 | 151,900 | 152,600 | 2,215 |
| 2025/06/11 | 150,500 | 152,300 | 150,300 | 152,000 | 2,250 |
| 2025/06/10 | 150,100 | 151,300 | 150,000 | 150,400 | 1,224 |
| 2025/06/09 | 151,000 | 151,400 | 150,000 | 150,000 | 951 |
| 2025/06/06 | 149,900 | 151,100 | 149,900 | 151,100 | 891 |
| 2025/06/05 | 149,600 | 150,400 | 149,200 | 150,300 | 1,023 |
| 2025/06/04 | 149,000 | 149,800 | 148,800 | 149,400 | 858 |
| 2025/06/03 | 148,800 | 149,600 | 147,800 | 149,600 | 1,653 |
| 2025/06/02 | 148,400 | 148,900 | 147,900 | 148,800 | 1,288 |
| 2025/05/30 | 149,500 | 149,500 | 147,900 | 147,900 | 1,507 |
| 2025/05/29 | 148,300 | 149,400 | 148,100 | 149,100 | 1,262 |
| 2025/05/28 | 148,500 | 149,100 | 147,600 | 148,700 | 1,254 |
| 2025/05/27 | 147,400 | 148,400 | 147,400 | 148,400 | 700 |
| 2025/05/26 | 146,200 | 148,200 | 146,200 | 147,000 | 992 |
| 2025/05/23 | 147,200 | 147,700 | 146,500 | 146,500 | 1,075 |
| 2025/05/22 | 145,400 | 147,700 | 145,100 | 147,700 | 1,384 |
| 2025/05/21 | 147,100 | 147,100 | 145,500 | 145,500 | 763 |
| 2025/05/20 | 147,500 | 147,900 | 146,000 | 146,300 | 1,241 |
| 2025/05/19 | 146,900 | 147,300 | 145,300 | 147,300 | 1,572 |
| 2025/05/16 | 147,600 | 148,000 | 146,800 | 147,700 | 1,126 |
| 2025/05/15 | 147,400 | 148,600 | 146,900 | 147,700 | 1,548 |
| 2025/05/14 | 146,100 | 147,500 | 145,500 | 147,300 | 1,271 |
| 2025/05/13 | 146,700 | 147,400 | 145,400 | 146,100 | 1,674 |
| 2025/05/12 | 145,600 | 147,600 | 144,700 | 147,600 | 1,469 |
| 2025/05/09 | 145,200 | 145,700 | 143,500 | 145,200 | 1,987 |
| 2025/05/08 | 146,000 | 146,400 | 144,800 | 144,800 | 1,887 |
| 2025/05/07 | 148,200 | 149,000 | 145,400 | 145,400 | 3,440 |
| 2025/05/02 | 144,900 | 148,200 | 144,900 | 147,700 | 2,640 |
| 2025/05/01 | 143,400 | 145,000 | 142,800 | 144,600 | 1,649 |
| 2025/04/30 | 142,500 | 143,400 | 141,400 | 143,400 | 1,563 |
| 2025/04/28 | 141,200 | 142,900 | 141,200 | 142,700 | 1,474 |
| 2025/04/25 | 142,600 | 142,600 | 141,000 | 141,400 | 1,563 |
| 2025/04/24 | 143,400 | 143,500 | 141,300 | 142,100 | 1,304 |
| 2025/04/23 | 144,000 | 144,200 | 141,400 | 143,500 | 1,566 |
| 2025/04/22 | 142,600 | 143,700 | 142,000 | 143,700 | 2,016 |
| 2025/04/21 | 141,900 | 142,700 | 141,500 | 142,000 | 1,533 |
| 2025/04/18 | 143,200 | 143,700 | 141,900 | 141,900 | 966 |
| 2025/04/17 | 142,900 | 143,600 | 142,200 | 143,200 | 1,568 |
| 2025/04/16 | 143,000 | 143,300 | 141,200 | 142,600 | 1,364 |
| 2025/04/15 | 143,600 | 143,900 | 141,300 | 142,200 | 1,754 |
| 2025/04/14 | 144,800 | 146,300 | 143,600 | 143,600 | 1,651 |
| 2025/04/11 | 143,100 | 145,300 | 142,100 | 144,200 | 2,151 |
| 2025/04/10 | 143,500 | 145,800 | 140,900 | 143,700 | 2,193 |
| 2025/04/09 | 140,000 | 141,500 | 139,200 | 141,500 | 2,089 |
| 2025/04/08 | 140,600 | 143,400 | 139,900 | 141,000 | 3,130 |
| 2025/04/07 | 139,100 | 141,500 | 136,300 | 137,800 | 2,984 |
| 2025/04/04 | 143,400 | 143,500 | 141,500 | 143,300 | 1,830 |
| 2025/04/03 | 142,500 | 143,700 | 141,200 | 143,600 | 2,237 |
| 2025/04/02 | 146,600 | 147,200 | 143,600 | 144,500 | 1,541 |
| 2025/04/01 | 146,600 | 147,400 | 145,500 | 146,600 | 1,335 |
| 2025/03/31 | 146,500 | 146,800 | 145,100 | 145,400 | 1,838 |
| 2025/03/28 | 147,400 | 147,800 | 146,600 | 147,400 | 1,202 |
| 2025/03/27 | 147,800 | 149,900 | 147,600 | 147,800 | 1,603 |
| 2025/03/26 | 147,100 | 147,800 | 146,200 | 147,800 | 1,102 |
| 2025/03/25 | 148,100 | 148,500 | 146,400 | 146,400 | 1,108 |
| 2025/03/24 | 145,800 | 147,700 | 145,800 | 147,400 | 1,325 |
| 2025/03/21 | 146,500 | 147,500 | 145,700 | 145,700 | 2,229 |
| 2025/03/19 | 146,700 | 147,400 | 146,500 | 146,500 | 1,229 |
| 2025/03/18 | 145,700 | 147,300 | 145,500 | 147,300 | 1,248 |
| 2025/03/17 | 145,500 | 146,300 | 145,200 | 145,700 | 1,304 |
| 2025/03/14 | 144,100 | 145,900 | 144,100 | 145,500 | 2,742 |
| 2025/03/13 | 141,500 | 144,800 | 141,500 | 144,100 | 2,323 |
| 2025/03/12 | 141,100 | 143,000 | 140,700 | 141,500 | 1,782 |
| 2025/03/11 | 142,700 | 143,700 | 141,200 | 141,500 | 2,043 |
| 2025/03/10 | 143,800 | 144,700 | 142,800 | 143,200 | 1,722 |
| 2025/03/07 | 144,600 | 146,800 | 143,700 | 143,900 | 3,722 |
| 2025/03/06 | 142,200 | 143,900 | 142,200 | 143,100 | 1,396 |
| 2025/03/05 | 141,900 | 143,600 | 139,900 | 142,500 | 2,499 |
| 2025/03/04 | 140,300 | 142,400 | 139,700 | 142,000 | 4,385 |
| 2025/03/03 | 143,200 | 145,000 | 140,100 | 140,100 | 7,624 |
| 2025/02/28 | 147,000 | 147,800 | 138,500 | 138,500 | 8,432 |
| 2025/02/27 | 146,600 | 148,100 | 146,500 | 147,800 | 1,465 |
| 2025/02/26 | 147,300 | 147,400 | 145,700 | 147,000 | 2,478 |
| 2025/02/25 | 146,000 | 147,900 | 145,500 | 145,500 | 2,223 |
| 2025/02/21 | 147,200 | 147,500 | 145,800 | 146,200 | 1,706 |
| 2025/02/20 | 147,800 | 147,900 | 146,800 | 147,300 | 1,385 |
| 2025/02/19 | 147,900 | 149,000 | 147,500 | 148,000 | 2,482 |
| 2025/02/18 | 149,500 | 150,800 | 147,400 | 147,400 | 2,656 |
| 2025/02/17 | 146,700 | 148,400 | 146,200 | 148,400 | 1,867 |
| 2025/02/14 | 145,800 | 146,700 | 145,600 | 146,700 | 1,433 |
| 2025/02/13 | 146,400 | 146,700 | 145,400 | 145,600 | 1,897 |
| 2025/02/12 | 146,900 | 147,600 | 145,200 | 146,000 | 1,302 |
| 2025/02/10 | 148,200 | 148,200 | 146,200 | 147,300 | 1,680 |
| 2025/02/07 | 148,500 | 150,000 | 147,900 | 148,200 | 2,164 |
| 2025/02/06 | 150,000 | 151,300 | 149,600 | 149,800 | 1,751 |
| 2025/02/05 | 152,800 | 152,900 | 150,000 | 150,000 | 1,802 |
| 2025/02/04 | 149,800 | 150,900 | 149,400 | 150,500 | 1,945 |
| 2025/02/03 | 151,000 | 151,500 | 148,500 | 149,200 | 2,346 |
| 2025/01/31 | 153,000 | 153,200 | 150,000 | 150,500 | 2,305 |
| 2025/01/30 | 153,400 | 153,900 | 150,500 | 151,200 | 3,186 |
| 2025/01/29 | 152,000 | 156,000 | 152,000 | 153,100 | 5,015 |
| 2025/01/28 | 148,000 | 151,800 | 147,600 | 150,500 | 3,021 |
| 2025/01/27 | 145,400 | 147,700 | 145,400 | 147,700 | 3,003 |
| 2025/01/24 | 141,700 | 145,700 | 141,600 | 145,400 | 3,654 |
| 2025/01/23 | 141,400 | 142,000 | 140,300 | 141,200 | 2,028 |
| 2025/01/22 | 140,300 | 141,200 | 139,400 | 140,700 | 1,698 |
| 2025/01/21 | 139,600 | 140,800 | 139,600 | 140,200 | 1,864 |
| 2025/01/20 | 140,000 | 140,000 | 138,300 | 139,500 | 1,867 |
| 2025/01/17 | 138,800 | 140,400 | 138,600 | 140,100 | 2,036 |
| 2025/01/16 | 138,500 | 139,000 | 138,000 | 138,800 | 734 |
| 2025/01/15 | 138,800 | 139,300 | 137,400 | 138,500 | 1,137 |
| 2025/01/14 | 139,100 | 140,200 | 138,500 | 138,500 | 2,059 |
| 2025/01/10 | 141,000 | 141,000 | 139,000 | 139,000 | 1,092 |
| 2025/01/09 | 140,300 | 141,000 | 139,300 | 140,800 | 1,855 |
| 2025/01/08 | 139,600 | 141,300 | 139,400 | 141,200 | 1,915 |
| 2025/01/07 | 140,200 | 141,200 | 138,900 | 138,900 | 1,796 |
| 2025/01/06 | 139,000 | 141,300 | 138,200 | 140,500 | 2,689 |
| 2024/12/30 | 140,300 | 140,900 | 137,500 | 137,500 | 2,982 |
| 2024/12/27 | 136,700 | 140,300 | 136,700 | 139,500 | 2,088 |
| 2024/12/26 | 138,200 | 140,500 | 138,200 | 140,500 | 3,315 |
| 2024/12/25 | 138,300 | 138,600 | 137,800 | 138,600 | 1,052 |
| 2024/12/24 | 138,400 | 139,100 | 137,800 | 138,300 | 1,362 |
| 2024/12/23 | 136,900 | 137,800 | 136,400 | 137,400 | 1,959 |
| 2024/12/20 | 138,000 | 138,700 | 136,900 | 136,900 | 2,764 |
| 2024/12/19 | 137,000 | 138,500 | 137,000 | 137,300 | 1,512 |
| 2024/12/18 | 138,800 | 139,800 | 138,100 | 138,300 | 1,508 |
| 2024/12/17 | 137,900 | 138,700 | 137,200 | 138,100 | 1,559 |
| 2024/12/16 | 139,000 | 139,100 | 138,000 | 138,100 | 1,579 |
| 2024/12/13 | 138,400 | 140,000 | 138,400 | 139,000 | 2,403 |
| 2024/12/12 | 139,500 | 140,100 | 139,100 | 139,200 | 1,536 |
| 2024/12/11 | 140,500 | 140,700 | 139,000 | 139,500 | 1,626 |
| 2024/12/10 | 140,600 | 140,700 | 139,800 | 140,400 | 1,551 |
| 2024/12/09 | 140,300 | 140,700 | 138,900 | 140,500 | 2,614 |
| 2024/12/06 | 141,500 | 142,100 | 140,900 | 140,900 | 2,195 |
| 2024/12/05 | 141,200 | 141,400 | 140,400 | 141,400 | 1,547 |
| 2024/12/04 | 141,200 | 141,500 | 140,200 | 141,500 | 1,824 |
| 2024/12/03 | 140,700 | 141,200 | 139,500 | 141,200 | 2,426 |
| 2024/12/02 | 142,800 | 142,800 | 140,200 | 140,700 | 1,852 |
| 2024/11/29 | 142,500 | 142,900 | 142,000 | 142,400 | 1,400 |
| 2024/11/28 | 142,400 | 143,100 | 142,100 | 143,000 | 1,207 |
| 2024/11/27 | 144,200 | 144,200 | 142,000 | 142,800 | 1,730 |
| 2024/11/26 | 144,700 | 144,700 | 142,500 | 143,200 | 1,275 |
| 2024/11/25 | 144,300 | 144,700 | 143,000 | 143,000 | 2,713 |
| 2024/11/22 | 140,600 | 143,600 | 140,400 | 143,600 | 2,338 |
| 2024/11/21 | 141,500 | 141,700 | 140,000 | 141,100 | 1,498 |
| 2024/11/20 | 139,900 | 141,200 | 139,500 | 140,000 | 1,069 |
| 2024/11/19 | 139,000 | 140,800 | 139,000 | 139,900 | 1,197 |
| 2024/11/18 | 139,200 | 139,800 | 138,100 | 139,600 | 1,884 |
| 2024/11/15 | 138,000 | 139,200 | 137,700 | 138,400 | 1,928 |
| 2024/11/14 | 138,500 | 139,000 | 137,400 | 137,600 | 1,689 |
| 2024/11/13 | 139,600 | 140,100 | 138,900 | 138,900 | 1,329 |
| 2024/11/12 | 139,000 | 141,200 | 138,500 | 140,300 | 1,813 |
| 2024/11/11 | 139,700 | 139,700 | 137,900 | 139,000 | 1,552 |
| 2024/11/08 | 140,200 | 141,100 | 139,200 | 139,700 | 1,407 |
| 2024/11/07 | 142,100 | 142,100 | 140,200 | 140,600 | 1,927 |
| 2024/11/06 | 141,700 | 143,400 | 141,000 | 143,100 | 2,332 |
| 2024/11/05 | 140,000 | 142,000 | 139,600 | 142,000 | 1,842 |
| 2024/11/01 | 139,700 | 141,200 | 138,700 | 140,300 | 1,207 |
| 2024/10/31 | 139,500 | 140,900 | 139,300 | 139,400 | 2,028 |
| 2024/10/30 | 140,600 | 140,700 | 139,500 | 139,500 | 1,184 |
| 2024/10/29 | 140,000 | 140,900 | 139,200 | 140,600 | 1,195 |
| 2024/10/28 | 138,500 | 140,500 | 138,100 | 140,000 | 1,261 |
| 2024/10/25 | 139,400 | 140,000 | 138,100 | 138,500 | 1,462 |
| 2024/10/24 | 140,000 | 140,400 | 139,100 | 139,900 | 1,404 |
| 2024/10/23 | 140,000 | 140,700 | 139,500 | 140,000 | 1,833 |
| 2024/10/22 | 140,300 | 140,300 | 138,600 | 139,600 | 1,700 |