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 |
|---|---|---|---|---|---|
| 2023/12/29 | 154,600 | 155,500 | 154,300 | 155,300 | 1,748 |
| 2023/12/28 | 152,000 | 155,100 | 151,600 | 155,100 | 1,987 |
| 2023/12/27 | 153,900 | 154,500 | 153,400 | 154,500 | 4,585 |
| 2023/12/26 | 152,800 | 153,800 | 152,500 | 153,300 | 1,535 |
| 2023/12/25 | 154,700 | 154,700 | 152,200 | 152,800 | 2,463 |
| 2023/12/22 | 153,600 | 154,200 | 152,500 | 153,800 | 2,482 |
| 2023/12/21 | 156,400 | 156,500 | 153,700 | 153,700 | 2,495 |
| 2023/12/20 | 157,500 | 158,200 | 156,500 | 156,500 | 1,826 |
| 2023/12/19 | 157,000 | 157,400 | 156,000 | 157,300 | 1,813 |
| 2023/12/18 | 157,000 | 157,400 | 156,100 | 157,000 | 1,659 |
| 2023/12/15 | 158,200 | 158,200 | 157,000 | 157,100 | 1,818 |
| 2023/12/14 | 157,700 | 158,300 | 156,900 | 157,900 | 1,278 |
| 2023/12/13 | 158,600 | 158,600 | 156,600 | 157,100 | 1,386 |
| 2023/12/12 | 158,000 | 159,100 | 157,900 | 158,600 | 936 |
| 2023/12/11 | 158,200 | 158,700 | 157,600 | 158,300 | 1,751 |
| 2023/12/08 | 158,000 | 158,200 | 157,200 | 158,200 | 3,291 |
| 2023/12/07 | 159,900 | 160,000 | 158,200 | 158,200 | 1,347 |
| 2023/12/06 | 159,800 | 160,700 | 159,300 | 159,900 | 828 |
| 2023/12/05 | 161,300 | 161,300 | 159,200 | 159,900 | 1,140 |
| 2023/12/04 | 162,300 | 162,500 | 160,400 | 161,300 | 1,393 |
| 2023/12/01 | 164,700 | 164,700 | 161,400 | 161,400 | 1,650 |
| 2023/11/30 | 162,800 | 164,400 | 162,000 | 164,300 | 2,137 |
| 2023/11/29 | 161,900 | 163,800 | 161,900 | 162,400 | 861 |
| 2023/11/28 | 161,800 | 163,100 | 161,300 | 162,000 | 1,061 |
| 2023/11/27 | 162,200 | 162,200 | 161,200 | 161,200 | 686 |
| 2023/11/24 | 161,800 | 162,500 | 161,400 | 161,400 | 637 |
| 2023/11/22 | 160,600 | 161,800 | 160,600 | 161,800 | 700 |
| 2023/11/21 | 161,800 | 162,400 | 161,000 | 161,000 | 1,148 |
| 2023/11/20 | 161,000 | 161,800 | 160,700 | 161,800 | 1,307 |
| 2023/11/17 | 162,100 | 162,100 | 160,600 | 161,400 | 921 |
| 2023/11/16 | 162,200 | 162,400 | 161,000 | 162,000 | 730 |
| 2023/11/15 | 161,100 | 162,600 | 161,100 | 162,100 | 954 |
| 2023/11/14 | 159,900 | 161,800 | 158,900 | 160,700 | 1,040 |
| 2023/11/13 | 160,600 | 161,800 | 159,900 | 159,900 | 660 |
| 2023/11/10 | 160,500 | 161,600 | 160,200 | 160,600 | 1,071 |
| 2023/11/09 | 160,000 | 161,300 | 159,800 | 160,600 | 1,181 |
| 2023/11/08 | 160,700 | 162,000 | 159,400 | 160,400 | 1,297 |
| 2023/11/07 | 162,300 | 162,900 | 159,600 | 161,800 | 2,052 |
| 2023/11/06 | 162,900 | 163,900 | 162,000 | 163,200 | 1,826 |
| 2023/11/02 | 159,900 | 162,000 | 159,700 | 161,200 | 1,852 |
| 2023/11/01 | 159,700 | 160,200 | 158,400 | 158,400 | 1,765 |
| 2023/10/31 | 157,900 | 159,300 | 157,600 | 159,000 | 1,675 |
| 2023/10/30 | 158,500 | 158,700 | 157,100 | 158,000 | 1,050 |
| 2023/10/27 | 157,700 | 159,500 | 157,600 | 158,800 | 1,357 |
| 2023/10/26 | 158,900 | 159,900 | 156,200 | 157,000 | 1,657 |
| 2023/10/25 | 158,700 | 159,600 | 158,000 | 159,400 | 1,220 |
| 2023/10/24 | 158,400 | 160,000 | 157,800 | 158,700 | 1,629 |
| 2023/10/23 | 160,300 | 160,800 | 158,300 | 158,300 | 1,320 |
| 2023/10/20 | 162,900 | 163,000 | 160,500 | 160,700 | 1,042 |
| 2023/10/19 | 163,100 | 164,300 | 162,500 | 162,800 | 1,025 |
| 2023/10/18 | 163,400 | 164,600 | 163,300 | 163,400 | 706 |
| 2023/10/17 | 161,700 | 164,500 | 161,600 | 163,800 | 1,279 |
| 2023/10/16 | 163,900 | 164,000 | 161,000 | 161,600 | 1,372 |
| 2023/10/13 | 163,100 | 164,100 | 162,500 | 163,600 | 1,292 |
| 2023/10/12 | 163,400 | 164,500 | 163,100 | 163,500 | 799 |
| 2023/10/11 | 162,500 | 164,000 | 162,400 | 163,500 | 1,132 |
| 2023/10/10 | 161,100 | 163,800 | 161,100 | 162,800 | 945 |
| 2023/10/06 | 160,100 | 161,300 | 159,700 | 160,800 | 1,272 |
| 2023/10/05 | 159,600 | 160,500 | 158,500 | 160,100 | 1,760 |
| 2023/10/04 | 160,300 | 161,100 | 157,000 | 157,800 | 2,513 |
| 2023/10/03 | 163,300 | 163,700 | 160,600 | 160,800 | 1,529 |
| 2023/10/02 | 165,000 | 165,400 | 163,200 | 163,200 | 1,193 |
| 2023/09/29 | 163,100 | 164,700 | 162,300 | 164,200 | 2,260 |
| 2023/09/28 | 166,000 | 166,000 | 162,700 | 162,900 | 2,705 |
| 2023/09/27 | 164,100 | 165,900 | 164,100 | 165,900 | 1,334 |
| 2023/09/26 | 164,500 | 165,300 | 164,000 | 164,100 | 1,369 |
| 2023/09/25 | 165,800 | 166,400 | 164,500 | 164,500 | 1,529 |
| 2023/09/22 | 165,500 | 167,000 | 165,400 | 166,100 | 1,964 |
| 2023/09/21 | 166,500 | 167,300 | 165,400 | 166,000 | 1,259 |
| 2023/09/20 | 166,800 | 167,900 | 166,500 | 166,500 | 794 |
| 2023/09/19 | 168,000 | 168,300 | 166,500 | 167,400 | 1,285 |
| 2023/09/15 | 166,500 | 168,500 | 165,700 | 168,000 | 2,355 |
| 2023/09/14 | 165,700 | 167,300 | 165,700 | 166,400 | 1,005 |
| 2023/09/13 | 168,400 | 169,500 | 165,500 | 165,600 | 1,389 |
| 2023/09/12 | 170,100 | 170,100 | 167,700 | 168,000 | 900 |
| 2023/09/11 | 170,400 | 171,400 | 168,300 | 168,800 | 1,711 |
| 2023/09/08 | 171,400 | 172,400 | 170,600 | 170,600 | 2,022 |
| 2023/09/07 | 172,100 | 172,900 | 171,100 | 171,900 | 1,217 |
| 2023/09/06 | 173,000 | 173,100 | 171,600 | 171,800 | 1,372 |
| 2023/09/05 | 169,900 | 173,200 | 169,900 | 172,900 | 1,724 |
| 2023/09/04 | 169,600 | 170,500 | 169,100 | 170,200 | 1,582 |
| 2023/09/01 | 169,000 | 169,700 | 168,300 | 169,400 | 2,058 |
| 2023/08/31 | 170,000 | 170,200 | 168,900 | 169,000 | 3,626 |
| 2023/08/30 | 169,500 | 170,100 | 168,900 | 170,000 | 1,607 |
| 2023/08/29 | 168,300 | 169,700 | 168,300 | 169,600 | 1,845 |
| 2023/08/28 | 167,900 | 168,900 | 167,700 | 168,400 | 1,232 |
| 2023/08/25 | 167,500 | 168,100 | 166,100 | 168,000 | 1,435 |
| 2023/08/24 | 166,500 | 168,200 | 166,000 | 167,900 | 960 |
| 2023/08/23 | 164,600 | 166,500 | 164,000 | 166,400 | 1,692 |
| 2023/08/22 | 164,300 | 165,300 | 164,200 | 164,900 | 1,193 |
| 2023/08/21 | 165,900 | 166,300 | 164,100 | 164,200 | 3,093 |
| 2023/08/18 | 167,000 | 167,700 | 165,300 | 165,800 | 2,246 |
| 2023/08/17 | 168,400 | 169,300 | 167,100 | 167,100 | 1,893 |
| 2023/08/16 | 169,000 | 169,400 | 167,500 | 168,500 | 1,470 |
| 2023/08/15 | 170,500 | 170,700 | 169,100 | 169,500 | 1,422 |
| 2023/08/14 | 171,600 | 172,000 | 170,000 | 170,500 | 1,322 |
| 2023/08/10 | 170,900 | 171,800 | 170,500 | 171,600 | 901 |
| 2023/08/09 | 171,000 | 171,400 | 169,900 | 171,300 | 1,439 |
| 2023/08/08 | 171,300 | 172,000 | 170,700 | 171,400 | 1,192 |
| 2023/08/07 | 169,200 | 171,600 | 169,200 | 171,400 | 1,154 |
| 2023/08/04 | 170,600 | 171,200 | 169,500 | 170,000 | 1,536 |
| 2023/08/03 | 172,600 | 172,600 | 170,900 | 170,900 | 1,325 |
| 2023/08/02 | 172,900 | 174,300 | 172,500 | 173,100 | 1,320 |
| 2023/08/01 | 175,400 | 175,400 | 172,700 | 172,900 | 1,845 |
| 2023/07/31 | 177,800 | 178,000 | 175,500 | 175,500 | 1,291 |
| 2023/07/28 | 177,700 | 178,000 | 175,100 | 177,500 | 2,623 |
| 2023/07/27 | 179,800 | 179,800 | 177,900 | 178,300 | 1,221 |
| 2023/07/26 | 177,700 | 179,500 | 177,700 | 179,100 | 1,321 |
| 2023/07/25 | 178,900 | 179,200 | 177,500 | 177,600 | 1,330 |
| 2023/07/24 | 179,000 | 179,400 | 177,700 | 179,000 | 1,099 |
| 2023/07/21 | 180,000 | 180,800 | 177,200 | 177,700 | 1,442 |
| 2023/07/20 | 182,400 | 182,500 | 180,100 | 180,200 | 1,699 |
| 2023/07/19 | 181,400 | 182,700 | 179,600 | 182,500 | 3,010 |
| 2023/07/18 | 180,600 | 182,000 | 180,300 | 181,300 | 1,676 |
| 2023/07/14 | 178,500 | 180,600 | 178,500 | 180,600 | 2,043 |
| 2023/07/13 | 176,700 | 178,500 | 176,400 | 178,500 | 1,220 |
| 2023/07/12 | 178,300 | 178,900 | 176,500 | 176,600 | 1,667 |
| 2023/07/11 | 177,300 | 178,000 | 176,700 | 177,300 | 1,542 |
| 2023/07/10 | 177,000 | 178,100 | 176,300 | 177,500 | 2,934 |
| 2023/07/07 | 179,800 | 179,900 | 177,800 | 177,800 | 1,324 |
| 2023/07/06 | 179,400 | 180,300 | 178,300 | 179,900 | 1,360 |
| 2023/07/05 | 176,800 | 179,600 | 176,600 | 178,600 | 2,052 |
| 2023/07/04 | 179,300 | 179,800 | 176,700 | 177,400 | 2,254 |
| 2023/07/03 | 178,300 | 179,300 | 178,000 | 179,300 | 1,915 |
| 2023/06/30 | 178,000 | 178,300 | 176,100 | 178,300 | 2,435 |
| 2023/06/29 | 180,100 | 180,400 | 176,800 | 177,500 | 2,938 |
| 2023/06/28 | 183,800 | 185,000 | 183,100 | 184,000 | 3,983 |
| 2023/06/27 | 184,600 | 184,700 | 182,200 | 184,000 | 2,480 |
| 2023/06/26 | 185,100 | 185,300 | 182,600 | 184,500 | 1,946 |
| 2023/06/23 | 186,900 | 187,800 | 185,000 | 185,000 | 2,218 |
| 2023/06/22 | 188,400 | 188,400 | 185,600 | 186,900 | 2,623 |
| 2023/06/21 | 189,300 | 189,300 | 187,600 | 188,900 | 1,453 |
| 2023/06/20 | 188,700 | 189,200 | 187,400 | 189,200 | 1,431 |
| 2023/06/19 | 190,600 | 190,900 | 187,200 | 188,700 | 1,774 |
| 2023/06/16 | 189,700 | 192,200 | 189,100 | 190,600 | 8,003 |
| 2023/06/15 | 188,400 | 190,400 | 188,000 | 190,300 | 1,740 |
| 2023/06/14 | 187,600 | 188,900 | 186,900 | 187,900 | 1,540 |
| 2023/06/13 | 190,000 | 190,100 | 187,400 | 188,100 | 1,198 |
| 2023/06/12 | 191,000 | 191,300 | 188,500 | 189,200 | 1,484 |
| 2023/06/09 | 189,200 | 191,400 | 188,700 | 191,200 | 1,958 |
| 2023/06/08 | 190,200 | 190,200 | 186,800 | 188,100 | 2,413 |
| 2023/06/07 | 191,200 | 191,600 | 189,200 | 189,400 | 1,953 |
| 2023/06/06 | 190,000 | 191,200 | 188,400 | 191,200 | 1,672 |
| 2023/06/05 | 188,400 | 190,200 | 187,200 | 190,000 | 1,604 |
| 2023/06/02 | 187,500 | 188,600 | 186,000 | 188,000 | 1,719 |
| 2023/06/01 | 190,400 | 190,400 | 186,600 | 187,500 | 1,592 |
| 2023/05/31 | 188,500 | 191,300 | 187,300 | 191,300 | 3,973 |
| 2023/05/30 | 186,800 | 188,700 | 186,200 | 188,400 | 873 |
| 2023/05/29 | 185,900 | 187,300 | 184,800 | 187,200 | 1,231 |
| 2023/05/26 | 185,700 | 186,400 | 184,600 | 186,100 | 1,461 |
| 2023/05/25 | 186,000 | 186,700 | 184,600 | 184,600 | 1,811 |
| 2023/05/24 | 188,100 | 188,600 | 185,000 | 185,800 | 1,252 |
| 2023/05/23 | 189,500 | 190,100 | 186,800 | 188,500 | 1,457 |
| 2023/05/22 | 189,000 | 190,100 | 188,300 | 189,500 | 1,424 |
| 2023/05/19 | 187,900 | 189,600 | 187,900 | 188,600 | 2,497 |
| 2023/05/18 | 189,400 | 190,400 | 187,800 | 187,800 | 1,526 |
| 2023/05/17 | 191,200 | 191,200 | 188,600 | 189,400 | 978 |
| 2023/05/16 | 191,000 | 191,400 | 189,800 | 191,200 | 819 |
| 2023/05/15 | 187,500 | 192,000 | 187,100 | 190,500 | 1,848 |
| 2023/05/12 | 186,400 | 187,400 | 185,700 | 187,000 | 1,670 |
| 2023/05/11 | 186,100 | 186,900 | 185,100 | 186,300 | 1,208 |
| 2023/05/10 | 187,200 | 188,400 | 185,900 | 186,500 | 1,436 |
| 2023/05/09 | 186,600 | 189,000 | 185,800 | 187,600 | 2,016 |
| 2023/05/08 | 187,200 | 188,300 | 185,300 | 186,700 | 2,296 |
| 2023/05/02 | 185,500 | 186,800 | 183,900 | 185,300 | 1,624 |
| 2023/05/01 | 187,300 | 187,300 | 184,100 | 185,600 | 1,179 |
| 2023/04/28 | 185,000 | 187,300 | 183,700 | 187,300 | 2,880 |
| 2023/04/27 | 185,400 | 185,500 | 182,900 | 183,600 | 1,472 |
| 2023/04/26 | 185,000 | 186,000 | 183,200 | 185,400 | 2,202 |
| 2023/04/25 | 183,000 | 185,600 | 182,300 | 185,300 | 1,996 |
| 2023/04/24 | 180,900 | 183,500 | 180,300 | 183,400 | 1,236 |
| 2023/04/21 | 182,100 | 182,100 | 180,200 | 181,200 | 1,833 |
| 2023/04/20 | 184,200 | 184,200 | 182,200 | 182,500 | 2,089 |
| 2023/04/19 | 183,000 | 184,400 | 182,200 | 184,400 | 1,602 |
| 2023/04/18 | 181,300 | 183,600 | 181,000 | 183,400 | 1,439 |
| 2023/04/17 | 182,100 | 182,500 | 180,700 | 181,300 | 1,572 |
| 2023/04/14 | 182,800 | 183,400 | 181,100 | 182,900 | 3,317 |
| 2023/04/13 | 180,400 | 182,100 | 180,400 | 181,000 | 2,660 |
| 2023/04/12 | 180,600 | 181,300 | 179,400 | 180,900 | 2,703 |
| 2023/04/11 | 178,700 | 181,400 | 178,100 | 180,200 | 2,879 |
| 2023/04/10 | 179,300 | 179,800 | 177,600 | 178,000 | 1,236 |
| 2023/04/07 | 179,500 | 179,700 | 176,600 | 179,300 | 2,334 |
| 2023/04/06 | 179,400 | 180,200 | 178,300 | 179,200 | 3,352 |
| 2023/04/05 | 180,800 | 182,000 | 178,400 | 179,400 | 5,069 |
| 2023/04/04 | 181,600 | 182,700 | 177,900 | 181,200 | 23,848 |
| 2023/04/03 | 169,000 | 178,200 | 168,800 | 178,100 | 18,970 |
| 2023/03/31 | 169,200 | 169,600 | 167,600 | 169,000 | 6,611 |
| 2023/03/30 | 168,600 | 169,700 | 167,900 | 169,200 | 5,802 |
| 2023/03/29 | 168,900 | 169,000 | 167,300 | 168,700 | 16,725 |
| 2023/03/28 | 169,500 | 171,500 | 167,900 | 168,900 | 8,515 |
| 2023/03/27 | 171,900 | 172,200 | 169,900 | 170,000 | 3,568 |
| 2023/03/24 | 167,000 | 170,300 | 166,600 | 169,500 | 9,776 |
| 2023/03/23 | 178,700 | 179,200 | 177,000 | 179,000 | 1,275 |
| 2023/03/22 | 175,800 | 179,500 | 175,800 | 178,800 | 2,206 |
| 2023/03/20 | 177,300 | 180,100 | 175,500 | 175,700 | 1,731 |
| 2023/03/17 | 179,900 | 182,200 | 176,700 | 177,700 | 3,545 |
| 2023/03/16 | 180,300 | 182,600 | 179,000 | 180,400 | 1,809 |
| 2023/03/15 | 184,200 | 184,800 | 181,100 | 181,600 | 1,847 |
| 2023/03/14 | 180,200 | 183,800 | 178,900 | 182,300 | 1,563 |
| 2023/03/13 | 181,800 | 182,100 | 178,700 | 181,000 | 889 |
| 2023/03/10 | 181,400 | 182,600 | 181,100 | 182,500 | 1,450 |
| 2023/03/09 | 179,300 | 182,100 | 179,200 | 181,800 | 885 |
| 2023/03/08 | 179,500 | 180,100 | 176,900 | 179,100 | 1,454 |
| 2023/03/07 | 180,000 | 180,900 | 179,200 | 180,900 | 862 |
| 2023/03/06 | 179,300 | 180,500 | 179,200 | 179,800 | 1,595 |
| 2023/03/03 | 178,900 | 180,300 | 178,300 | 179,400 | 1,549 |
| 2023/03/02 | 175,300 | 178,900 | 175,300 | 178,500 | 1,786 |
| 2023/03/01 | 177,600 | 178,000 | 175,000 | 175,300 | 2,097 |
| 2023/02/28 | 177,600 | 177,800 | 175,900 | 176,900 | 1,573 |
| 2023/02/27 | 176,100 | 177,700 | 175,900 | 177,600 | 1,185 |
| 2023/02/24 | 173,000 | 176,900 | 172,900 | 176,100 | 2,793 |
| 2023/02/22 | 172,200 | 173,200 | 171,400 | 173,000 | 1,583 |
| 2023/02/21 | 171,100 | 173,000 | 170,800 | 172,700 | 1,393 |
| 2023/02/20 | 170,800 | 171,200 | 170,500 | 171,100 | 1,012 |
| 2023/02/17 | 170,000 | 171,500 | 169,100 | 171,000 | 1,556 |
| 2023/02/16 | 171,200 | 172,700 | 170,600 | 170,800 | 1,134 |
| 2023/02/15 | 172,000 | 172,000 | 170,200 | 170,300 | 1,496 |
| 2023/02/14 | 171,600 | 173,100 | 171,300 | 172,700 | 1,491 |
| 2023/02/13 | 171,900 | 172,200 | 171,000 | 171,300 | 914 |
| 2023/02/10 | 171,500 | 172,400 | 171,000 | 172,200 | 1,505 |
| 2023/02/09 | 172,400 | 172,600 | 171,200 | 171,800 | 1,224 |
| 2023/02/08 | 173,700 | 174,000 | 171,600 | 173,300 | 1,296 |
| 2023/02/07 | 175,000 | 175,900 | 173,700 | 173,700 | 620 |
| 2023/02/06 | 173,900 | 176,000 | 173,900 | 175,500 | 1,293 |
| 2023/02/03 | 175,300 | 175,500 | 173,100 | 173,700 | 1,019 |
| 2023/02/02 | 176,100 | 176,600 | 174,000 | 175,400 | 1,543 |
| 2023/02/01 | 177,000 | 177,900 | 175,700 | 176,000 | 946 |
| 2023/01/31 | 178,800 | 179,100 | 175,900 | 176,500 | 1,432 |
| 2023/01/30 | 179,300 | 179,800 | 177,700 | 178,800 | 1,168 |
| 2023/01/27 | 176,800 | 179,900 | 176,800 | 179,400 | 1,358 |
| 2023/01/26 | 180,100 | 180,100 | 176,300 | 176,600 | 2,140 |
| 2023/01/25 | 182,200 | 183,000 | 179,800 | 180,200 | 1,101 |
| 2023/01/24 | 179,000 | 182,300 | 179,000 | 182,200 | 1,446 |
| 2023/01/23 | 177,700 | 180,000 | 177,700 | 178,600 | 1,503 |
| 2023/01/20 | 176,300 | 180,100 | 175,700 | 178,100 | 2,158 |
| 2023/01/19 | 179,000 | 179,000 | 175,900 | 177,400 | 1,768 |
| 2023/01/18 | 178,200 | 182,800 | 175,900 | 179,400 | 1,959 |
| 2023/01/17 | 179,600 | 179,800 | 177,400 | 178,300 | 1,834 |
| 2023/01/16 | 180,600 | 181,600 | 178,700 | 179,600 | 1,424 |
| 2023/01/13 | 182,700 | 183,300 | 180,900 | 181,000 | 1,669 |
| 2023/01/12 | 182,300 | 183,200 | 181,100 | 182,100 | 1,235 |
| 2023/01/11 | 181,900 | 183,300 | 181,600 | 182,300 | 1,131 |
| 2023/01/10 | 180,100 | 181,500 | 179,200 | 181,300 | 2,330 |
| 2023/01/06 | 178,700 | 179,100 | 175,600 | 178,700 | 3,868 |
| 2023/01/05 | 183,000 | 183,400 | 178,100 | 180,200 | 3,446 |
| 2023/01/04 | 182,900 | 184,400 | 182,100 | 182,100 | 1,861 |