日本ロジスティクスファンド投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/07/02 | 94,100 | 95,300 | 93,900 | 94,600 | +1,000 | +1.1% | 6,641 |
| 2026/07/01 | 94,800 | 94,900 | 93,500 | 93,600 | -1,300 | -1.4% | 6,190 |
| 2026/06/30 | 95,200 | 96,000 | 94,900 | 94,900 | -400 | -0.4% | 5,900 |
| 2026/06/29 | 95,300 | 95,800 | 94,900 | 95,300 | ±0 | ±0% | 5,591 |
| 2026/06/26 | 94,600 | 95,500 | 93,900 | 95,300 | +1,500 | +1.6% | 6,127 |
| 2026/06/25 | 93,100 | 94,500 | 92,700 | 93,800 | +800 | +0.9% | 5,290 |
| 2026/06/24 | 93,100 | 93,200 | 92,400 | 93,000 | +200 | +0.2% | 5,579 |
| 2026/06/23 | 92,500 | 93,000 | 92,200 | 92,800 | +200 | +0.2% | 6,231 |
| 2026/06/22 | 92,500 | 92,600 | 91,800 | 92,600 | -100 | -0.1% | 5,702 |
| 2026/06/19 | 92,500 | 93,000 | 92,100 | 92,700 | +300 | +0.3% | 5,634 |
| 2026/06/18 | 92,400 | 92,600 | 91,600 | 92,400 | ±0 | ±0% | 4,553 |
| 2026/06/17 | 92,500 | 92,700 | 91,800 | 92,400 | +200 | +0.2% | 3,333 |
| 2026/06/16 | 93,300 | 93,500 | 91,700 | 92,200 | -1,300 | -1.4% | 5,059 |
| 2026/06/15 | 93,500 | 94,000 | 92,700 | 93,500 | +500 | +0.5% | 4,138 |
| 2026/06/12 | 92,600 | 93,600 | 92,100 | 93,000 | +500 | +0.5% | 10,161 |
| 2026/06/11 | 92,500 | 93,600 | 92,000 | 92,500 | +100 | +0.1% | 5,729 |
| 2026/06/10 | 91,500 | 92,400 | 91,000 | 92,400 | +1,300 | +1.4% | 3,305 |
| 2026/06/09 | 92,200 | 92,200 | 90,800 | 91,100 | -400 | -0.4% | 3,084 |
| 2026/06/08 | 90,600 | 91,900 | 90,300 | 91,500 | +300 | +0.3% | 4,241 |
| 2026/06/05 | 91,300 | 92,000 | 90,900 | 91,200 | +600 | +0.7% | 4,128 |
| 2026/06/04 | 91,600 | 92,200 | 90,500 | 90,600 | -1,600 | -1.7% | 4,556 |
| 2026/06/03 | 91,000 | 92,300 | 90,800 | 92,200 | +1,500 | +1.7% | 6,524 |
| 2026/06/02 | 91,000 | 91,200 | 89,900 | 90,700 | -700 | -0.8% | 7,615 |
| 2026/06/01 | 92,000 | 92,100 | 91,100 | 91,400 | -500 | -0.5% | 6,066 |
| 2026/05/29 | 93,600 | 93,800 | 91,900 | 91,900 | -1,100 | -1.2% | 15,110 |
| 2026/05/28 | 91,900 | 93,100 | 91,800 | 93,000 | +600 | +0.6% | 8,196 |
| 2026/05/27 | 92,600 | 92,600 | 91,600 | 92,400 | +400 | +0.4% | 6,420 |
| 2026/05/26 | 91,900 | 92,400 | 91,700 | 92,000 | +100 | +0.1% | 4,612 |
| 2026/05/25 | 91,700 | 92,600 | 91,600 | 91,900 | -200 | -0.2% | 4,633 |
| 2026/05/22 | 92,500 | 92,600 | 91,600 | 92,100 | -100 | -0.1% | 4,713 |
| 2026/05/21 | 92,700 | 92,700 | 91,700 | 92,200 | +100 | +0.1% | 4,744 |
| 2026/05/20 | 92,900 | 93,300 | 91,500 | 92,100 | ±0 | ±0% | 7,985 |
| 2026/05/19 | 91,700 | 92,400 | 91,500 | 92,100 | +300 | +0.3% | 3,318 |
| 2026/05/18 | 92,700 | 92,700 | 91,000 | 91,800 | -900 | -1% | 4,623 |
| 2026/05/15 | 92,900 | 93,400 | 92,200 | 92,700 | -300 | -0.3% | 4,962 |
| 2026/05/14 | 93,000 | 93,300 | 92,100 | 93,000 | +100 | +0.1% | 5,024 |
| 2026/05/13 | 93,800 | 93,900 | 92,700 | 92,900 | -500 | -0.5% | 3,780 |
| 2026/05/12 | 94,200 | 94,700 | 93,200 | 93,400 | -500 | -0.5% | 5,655 |
| 2026/05/11 | 94,000 | 94,600 | 93,700 | 93,900 | +100 | +0.1% | 4,405 |
| 2026/05/08 | 94,700 | 94,700 | 93,600 | 93,800 | -500 | -0.5% | 7,253 |
| 2026/05/07 | 95,200 | 95,400 | 94,100 | 94,300 | -500 | -0.5% | 5,748 |
| 2026/05/01 | 95,100 | 95,400 | 94,700 | 94,800 | -300 | -0.3% | 5,177 |
| 2026/04/30 | 95,400 | 95,500 | 94,800 | 95,100 | -300 | -0.3% | 5,690 |
| 2026/04/28 | 96,900 | 96,900 | 94,800 | 95,400 | -1,800 | -1.9% | 7,697 |
| 2026/04/27 | 97,000 | 97,300 | 96,500 | 97,200 | +100 | +0.1% | 4,667 |
| 2026/04/24 | 96,900 | 97,200 | 96,700 | 97,100 | +300 | +0.3% | 2,480 |
| 2026/04/23 | 97,200 | 97,800 | 96,500 | 96,800 | -600 | -0.6% | 5,200 |
| 2026/04/22 | 98,300 | 98,300 | 97,200 | 97,400 | -900 | -0.9% | 4,454 |
| 2026/04/21 | 99,000 | 99,000 | 98,000 | 98,300 | -100 | -0.1% | 5,089 |
| 2026/04/20 | 98,200 | 99,100 | 98,200 | 98,400 | +200 | +0.2% | 5,174 |
1～
50
件表示中 / 3976件
類似銘柄と比較する
現在ご覧いただいている「日本ロジ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
