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 |
|---|---|---|---|---|---|
| 2021/12/30 | 222,600 | 227,200 | 222,600 | 226,200 | 3,575 |
| 2021/12/29 | 220,300 | 223,400 | 220,200 | 222,500 | 1,747 |
| 2021/12/28 | 221,900 | 225,000 | 221,600 | 225,000 | 4,139 |
| 2021/12/27 | 221,100 | 221,300 | 219,500 | 220,000 | 1,332 |
| 2021/12/24 | 224,000 | 224,000 | 220,600 | 221,300 | 1,548 |
| 2021/12/23 | 221,500 | 224,300 | 221,500 | 222,300 | 2,542 |
| 2021/12/22 | 219,600 | 222,100 | 219,300 | 221,600 | 2,438 |
| 2021/12/21 | 210,400 | 219,900 | 209,800 | 219,800 | 3,732 |
| 2021/12/20 | 211,500 | 213,000 | 209,300 | 209,400 | 2,467 |
| 2021/12/17 | 209,800 | 212,200 | 205,200 | 210,900 | 30,873 |
| 2021/12/16 | 213,800 | 213,800 | 208,100 | 209,800 | 3,824 |
| 2021/12/15 | 215,000 | 216,100 | 211,800 | 212,500 | 3,801 |
| 2021/12/14 | 218,700 | 219,600 | 215,300 | 218,400 | 4,161 |
| 2021/12/13 | 223,000 | 224,300 | 218,300 | 219,600 | 3,617 |
| 2021/12/10 | 222,200 | 223,200 | 219,600 | 223,000 | 4,797 |
| 2021/12/09 | 219,300 | 224,200 | 218,500 | 223,800 | 5,457 |
| 2021/12/08 | 217,100 | 219,800 | 216,200 | 219,300 | 4,228 |
| 2021/12/07 | 216,000 | 219,400 | 216,000 | 218,800 | 3,153 |
| 2021/12/06 | 217,400 | 219,100 | 215,500 | 216,500 | 3,469 |
| 2021/12/03 | 219,400 | 224,400 | 216,400 | 216,600 | 6,222 |
| 2021/12/02 | 218,600 | 219,400 | 213,700 | 215,000 | 7,213 |
| 2021/12/01 | 220,000 | 223,100 | 217,300 | 219,500 | 4,968 |
| 2021/11/30 | 219,400 | 225,100 | 218,400 | 219,000 | 6,049 |
| 2021/11/29 | 220,100 | 222,000 | 216,400 | 218,500 | 4,239 |
| 2021/11/26 | 220,500 | 222,100 | 217,800 | 221,100 | 3,103 |
| 2021/11/25 | 217,600 | 223,700 | 217,500 | 221,800 | 7,369 |
| 2021/11/24 | 216,900 | 216,900 | 214,600 | 215,200 | 1,378 |
| 2021/11/22 | 218,300 | 219,800 | 217,500 | 217,500 | 1,952 |
| 2021/11/19 | 216,700 | 218,200 | 215,900 | 217,300 | 1,241 |
| 2021/11/18 | 216,500 | 218,400 | 216,400 | 217,400 | 1,283 |
| 2021/11/17 | 217,400 | 218,000 | 216,400 | 216,400 | 1,063 |
| 2021/11/16 | 217,200 | 218,500 | 216,600 | 217,400 | 968 |
| 2021/11/15 | 216,100 | 218,300 | 215,800 | 217,200 | 1,160 |
| 2021/11/12 | 218,600 | 219,600 | 216,700 | 216,900 | 1,155 |
| 2021/11/11 | 218,100 | 219,600 | 217,300 | 218,600 | 1,321 |
| 2021/11/10 | 218,600 | 219,000 | 216,600 | 218,000 | 1,210 |
| 2021/11/09 | 218,900 | 219,700 | 217,900 | 218,600 | 1,305 |
| 2021/11/08 | 218,300 | 220,900 | 217,500 | 220,400 | 2,518 |
| 2021/11/05 | 219,600 | 221,100 | 218,000 | 219,300 | 2,135 |
| 2021/11/04 | 218,000 | 219,000 | 216,200 | 218,700 | 1,174 |
| 2021/11/02 | 216,900 | 219,200 | 216,900 | 217,900 | 1,105 |
| 2021/11/01 | 220,100 | 220,100 | 216,600 | 216,700 | 1,723 |
| 2021/10/29 | 219,600 | 221,700 | 217,400 | 221,500 | 3,550 |
| 2021/10/28 | 219,400 | 221,500 | 217,300 | 220,300 | 1,822 |
| 2021/10/27 | 217,400 | 220,100 | 217,100 | 220,100 | 1,188 |
| 2021/10/26 | 219,100 | 221,200 | 216,500 | 217,400 | 1,543 |
| 2021/10/25 | 216,700 | 220,400 | 216,600 | 219,400 | 1,870 |
| 2021/10/22 | 214,300 | 217,600 | 213,500 | 217,300 | 3,056 |
| 2021/10/21 | 214,100 | 215,900 | 213,200 | 214,200 | 961 |
| 2021/10/20 | 214,400 | 215,000 | 212,900 | 214,200 | 1,370 |
| 2021/10/19 | 213,100 | 216,200 | 212,200 | 215,300 | 2,143 |
| 2021/10/18 | 212,700 | 213,100 | 208,200 | 213,000 | 1,870 |
| 2021/10/15 | 211,900 | 214,000 | 210,500 | 212,600 | 1,747 |
| 2021/10/14 | 210,900 | 213,500 | 209,100 | 210,000 | 2,344 |
| 2021/10/13 | 206,700 | 210,900 | 206,700 | 210,900 | 2,413 |
| 2021/10/12 | 204,800 | 207,300 | 204,800 | 206,700 | 1,642 |
| 2021/10/11 | 204,100 | 205,700 | 200,600 | 205,700 | 1,479 |
| 2021/10/08 | 207,600 | 207,600 | 203,100 | 203,100 | 2,029 |
| 2021/10/07 | 205,100 | 207,400 | 204,600 | 206,500 | 1,357 |
| 2021/10/06 | 204,500 | 206,600 | 200,300 | 204,300 | 1,803 |
| 2021/10/05 | 201,900 | 204,400 | 196,200 | 204,000 | 3,363 |
| 2021/10/04 | 204,700 | 204,800 | 201,200 | 203,200 | 2,395 |
| 2021/10/01 | 208,900 | 211,900 | 204,500 | 204,600 | 3,353 |
| 2021/09/30 | 208,100 | 209,900 | 206,200 | 208,000 | 3,522 |
| 2021/09/29 | 206,900 | 207,600 | 204,200 | 206,100 | 2,280 |
| 2021/09/28 | 209,100 | 210,700 | 204,100 | 208,200 | 2,414 |
| 2021/09/27 | 210,900 | 212,200 | 206,900 | 209,300 | 2,676 |
| 2021/09/24 | 207,700 | 212,100 | 207,700 | 210,900 | 1,700 |
| 2021/09/22 | 210,500 | 211,800 | 207,000 | 207,100 | 3,699 |
| 2021/09/21 | 213,900 | 215,300 | 210,000 | 210,300 | 2,757 |
| 2021/09/17 | 210,700 | 215,500 | 210,700 | 215,500 | 6,352 |
| 2021/09/16 | 211,300 | 212,000 | 207,600 | 210,000 | 7,829 |
| 2021/09/15 | 210,700 | 213,800 | 209,700 | 210,900 | 15,083 |
| 2021/09/14 | 210,300 | 213,200 | 210,300 | 211,800 | 8,024 |
| 2021/09/13 | 213,700 | 215,700 | 212,200 | 212,400 | 5,426 |
| 2021/09/10 | 212,100 | 213,900 | 209,500 | 213,900 | 15,978 |
| 2021/09/09 | 216,300 | 218,400 | 213,900 | 215,300 | 4,389 |
| 2021/09/08 | 216,100 | 218,200 | 215,000 | 218,200 | 2,455 |
| 2021/09/07 | 222,000 | 222,400 | 218,500 | 219,000 | 2,941 |
| 2021/09/06 | 218,300 | 223,900 | 218,100 | 223,200 | 3,173 |
| 2021/09/03 | 218,000 | 220,000 | 214,300 | 218,000 | 3,822 |
| 2021/09/02 | 227,000 | 227,900 | 215,700 | 217,800 | 8,889 |
| 2021/09/01 | 227,100 | 230,600 | 226,900 | 229,200 | 3,343 |
| 2021/08/31 | 228,800 | 231,000 | 227,000 | 227,600 | 4,037 |
| 2021/08/30 | 223,000 | 228,100 | 222,700 | 228,000 | 5,128 |
| 2021/08/27 | 216,900 | 223,000 | 215,800 | 222,900 | 3,822 |
| 2021/08/26 | 214,100 | 216,500 | 211,300 | 216,400 | 4,352 |
| 2021/08/25 | 214,000 | 214,900 | 210,600 | 212,800 | 3,018 |
| 2021/08/24 | 214,900 | 216,200 | 212,500 | 213,500 | 4,336 |
| 2021/08/23 | 217,100 | 218,400 | 213,500 | 213,700 | 3,539 |
| 2021/08/20 | 215,900 | 217,900 | 215,200 | 216,700 | 2,858 |
| 2021/08/19 | 216,700 | 218,400 | 216,300 | 217,100 | 2,106 |
| 2021/08/18 | 213,100 | 217,600 | 212,700 | 217,500 | 2,425 |
| 2021/08/17 | 211,400 | 213,800 | 210,700 | 213,400 | 1,688 |
| 2021/08/16 | 216,000 | 216,800 | 210,800 | 211,600 | 1,345 |
| 2021/08/13 | 213,100 | 216,000 | 212,600 | 215,800 | 1,591 |
| 2021/08/12 | 213,000 | 213,800 | 211,700 | 213,800 | 1,356 |
| 2021/08/11 | 211,400 | 214,700 | 211,400 | 213,000 | 1,388 |
| 2021/08/10 | 214,600 | 216,700 | 211,400 | 211,400 | 1,690 |
| 2021/08/06 | 217,300 | 217,300 | 213,100 | 213,500 | 1,890 |
| 2021/08/05 | 212,600 | 218,100 | 212,200 | 217,300 | 2,866 |
| 2021/08/04 | 210,800 | 214,700 | 210,000 | 213,300 | 2,107 |
| 2021/08/03 | 207,000 | 211,700 | 207,000 | 210,800 | 2,562 |
| 2021/08/02 | 207,800 | 208,900 | 207,400 | 207,800 | 2,518 |
| 2021/07/30 | 207,300 | 208,400 | 203,900 | 207,800 | 3,280 |
| 2021/07/29 | 202,700 | 208,700 | 202,300 | 208,700 | 9,141 |
| 2021/07/28 | 202,300 | 204,000 | 202,000 | 203,900 | 2,403 |
| 2021/07/27 | 201,900 | 202,900 | 200,300 | 201,900 | 1,531 |
| 2021/07/26 | 202,300 | 202,500 | 201,200 | 201,900 | 1,864 |
| 2021/07/21 | 200,700 | 202,700 | 200,700 | 200,800 | 1,226 |
| 2021/07/20 | 200,900 | 202,600 | 200,100 | 201,100 | 1,900 |
| 2021/07/19 | 200,600 | 202,000 | 200,500 | 201,900 | 1,057 |
| 2021/07/16 | 201,000 | 203,100 | 200,500 | 202,100 | 1,151 |
| 2021/07/15 | 203,100 | 203,300 | 201,000 | 201,000 | 995 |
| 2021/07/14 | 201,300 | 203,300 | 201,000 | 202,700 | 1,447 |
| 2021/03/22 | 160,700 | 161,800 | 159,200 | 159,200 | 1,119 |
| 2021/03/19 | 159,200 | 162,700 | 159,100 | 160,300 | 6,310 |
| 2021/03/18 | 159,300 | 160,200 | 158,200 | 160,200 | 3,137 |
| 2021/03/17 | 157,100 | 159,800 | 156,700 | 158,500 | 2,586 |
| 2021/03/16 | 155,900 | 158,000 | 155,500 | 157,400 | 3,049 |
| 2021/03/15 | 155,000 | 156,000 | 153,500 | 155,200 | 2,122 |
| 2021/03/12 | 151,900 | 154,300 | 150,900 | 154,200 | 2,689 |
| 2021/03/11 | 149,200 | 151,000 | 148,700 | 150,800 | 2,091 |
| 2021/03/10 | 148,200 | 150,100 | 148,200 | 149,100 | 2,477 |
| 2021/03/09 | 149,800 | 150,100 | 147,500 | 147,600 | 4,343 |
| 2021/03/08 | 151,400 | 152,300 | 149,500 | 149,700 | 2,425 |
| 2021/03/05 | 152,400 | 153,500 | 149,700 | 150,300 | 3,923 |
| 2021/03/04 | 153,100 | 153,300 | 151,600 | 152,000 | 3,485 |
| 2021/03/03 | 156,200 | 157,500 | 153,400 | 154,000 | 2,458 |
| 2021/03/02 | 156,100 | 158,800 | 155,700 | 156,000 | 2,907 |
| 2021/03/01 | 154,200 | 158,000 | 154,200 | 155,700 | 2,247 |
| 2021/02/26 | 156,500 | 156,700 | 152,700 | 154,200 | 3,952 |
| 2021/02/25 | 158,400 | 158,400 | 156,300 | 157,200 | 2,142 |
| 2021/02/24 | 156,400 | 157,600 | 155,700 | 156,800 | 2,712 |
| 2021/02/22 | 155,000 | 156,900 | 154,700 | 156,300 | 1,979 |
| 2021/02/19 | 153,000 | 154,400 | 152,200 | 153,900 | 1,638 |
| 2021/02/18 | 155,400 | 157,200 | 152,500 | 152,500 | 3,407 |
| 2021/02/17 | 159,000 | 160,400 | 154,700 | 155,400 | 4,165 |
| 2021/02/16 | 155,400 | 159,800 | 155,400 | 159,300 | 2,766 |
| 2021/02/15 | 153,800 | 156,000 | 153,800 | 155,200 | 2,388 |
| 2021/02/12 | 152,400 | 154,100 | 152,000 | 154,100 | 2,986 |
| 2021/02/10 | 152,300 | 152,900 | 151,800 | 152,400 | 3,108 |
| 2021/02/09 | 153,500 | 153,700 | 151,600 | 152,500 | 4,057 |
| 2021/02/08 | 152,300 | 154,500 | 152,200 | 153,800 | 2,454 |
| 2021/02/05 | 152,100 | 152,700 | 151,100 | 152,200 | 3,865 |
| 2021/02/04 | 153,400 | 154,900 | 152,000 | 152,100 | 2,414 |
| 2021/02/03 | 152,400 | 154,300 | 151,000 | 153,100 | 2,287 |
| 2021/02/02 | 152,300 | 154,300 | 152,100 | 152,300 | 2,388 |
| 2021/02/01 | 153,800 | 153,800 | 151,500 | 151,700 | 3,104 |
| 2021/01/29 | 151,700 | 153,700 | 151,400 | 153,100 | 2,765 |
| 2021/01/28 | 151,900 | 152,600 | 151,300 | 151,800 | 2,457 |
| 2021/01/27 | 152,500 | 153,300 | 151,000 | 153,300 | 2,019 |
| 2021/01/26 | 151,700 | 152,300 | 151,000 | 152,200 | 1,497 |
| 2021/01/25 | 151,300 | 153,200 | 150,800 | 151,500 | 3,033 |
| 2021/01/22 | 149,400 | 151,100 | 149,200 | 150,800 | 2,653 |
| 2021/01/21 | 150,600 | 151,300 | 149,000 | 149,000 | 5,624 |
| 2021/01/20 | 148,800 | 152,500 | 148,500 | 148,500 | 31,557 |
| 2021/01/19 | 149,700 | 151,500 | 148,000 | 148,100 | 26,361 |
| 2021/01/18 | 148,600 | 150,300 | 148,600 | 149,800 | 8,278 |
| 2021/01/15 | 150,000 | 151,100 | 148,600 | 148,600 | 5,754 |
| 2021/01/14 | 151,300 | 152,800 | 148,300 | 149,000 | 18,731 |
| 2021/01/13 | 152,000 | 152,500 | 149,000 | 150,600 | 8,899 |
| 2021/01/12 | 153,500 | 154,600 | 151,100 | 151,100 | 2,493 |
| 2021/01/08 | 152,800 | 154,700 | 152,200 | 153,500 | 2,289 |
| 2021/01/07 | 153,600 | 155,600 | 152,400 | 153,100 | 3,561 |
| 2021/01/06 | 152,000 | 157,500 | 152,000 | 153,300 | 7,730 |
| 2021/01/05 | 150,000 | 152,900 | 150,000 | 152,000 | 26,993 |
| 2021/01/04 | 157,900 | 158,300 | 153,300 | 154,400 | 1,586 |