282,000
+5200 (+1.88%)
株価：2024/04/26 15:00
20分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 276,000 | 282,000 | 276,000 | 282,000 | +5,200 | +1.9% | 1,521 |
| 2024/04/25 | 276,300 | 278,800 | 274,900 | 276,800 | +1,200 | +0.4% | 1,194 |
| 2024/04/24 | 276,900 | 276,900 | 274,200 | 275,600 | ±0 | ±0% | 1,112 |
| 2024/04/23 | 277,500 | 279,800 | 275,300 | 275,600 | -1,200 | -0.4% | 1,950 |
| 2024/04/22 | 275,000 | 279,400 | 273,800 | 276,800 | +6,700 | +2.5% | 2,513 |
| 2024/04/19 | 269,400 | 271,500 | 269,100 | 270,100 | +100 | ±0% | 1,356 |
| 2024/04/18 | 271,600 | 272,100 | 270,000 | 270,000 | -1,600 | -0.6% | 988 |
| 2024/04/17 | 269,900 | 272,500 | 268,500 | 271,600 | +2,900 | +1.1% | 1,186 |
| 2024/04/16 | 267,000 | 271,500 | 266,600 | 268,700 | +2,400 | +0.9% | 1,427 |
| 2024/04/15 | 269,000 | 270,100 | 265,800 | 266,300 | -3,300 | -1.2% | 1,294 |
| 2024/04/12 | 274,000 | 274,000 | 266,700 | 269,600 | -4,200 | -1.5% | 2,139 |
| 2024/04/11 | 273,500 | 274,200 | 270,800 | 273,800 | ±0 | ±0% | 1,637 |
| 2024/04/10 | 277,200 | 278,000 | 273,600 | 273,800 | -2,400 | -0.9% | 1,061 |
| 2024/04/09 | 274,600 | 277,600 | 273,200 | 276,200 | +2,500 | +0.9% | 948 |
| 2024/04/08 | 269,800 | 274,400 | 268,400 | 273,700 | +4,800 | +1.8% | 1,143 |
| 2024/04/05 | 267,700 | 270,000 | 266,700 | 268,900 | -400 | -0.1% | 1,492 |
| 2024/04/04 | 268,400 | 269,300 | 267,900 | 269,300 | +1,200 | +0.4% | 1,235 |
| 2024/04/03 | 269,700 | 269,800 | 266,200 | 268,100 | -1,700 | -0.6% | 1,665 |
| 2024/04/02 | 272,900 | 272,900 | 267,600 | 269,800 | -1,900 | -0.7% | 1,516 |
| 2024/04/01 | 274,000 | 275,500 | 270,500 | 271,700 | -2,400 | -0.9% | 1,521 |
| 2024/03/29 | 277,300 | 277,300 | 272,000 | 274,100 | -1,500 | -0.5% | 2,115 |
| 2024/03/28 | 280,500 | 281,400 | 274,300 | 275,600 | -4,200 | -1.5% | 2,392 |
| 2024/03/27 | 282,600 | 284,900 | 279,800 | 279,800 | -2,200 | -0.8% | 2,772 |
| 2024/03/26 | 280,000 | 282,600 | 278,900 | 282,000 | +2,000 | +0.7% | 2,689 |
| 2024/03/25 | 281,200 | 281,700 | 278,500 | 280,000 | -1,300 | -0.5% | 1,579 |
| 2024/03/22 | 280,500 | 281,300 | 276,200 | 281,300 | +1,700 | +0.6% | 2,658 |
| 2024/03/21 | 277,000 | 279,600 | 274,600 | 279,600 | +4,500 | +1.6% | 3,008 |
| 2024/03/19 | 268,500 | 277,000 | 267,400 | 275,100 | +6,800 | +2.5% | 3,271 |
| 2024/03/18 | 267,900 | 269,000 | 265,200 | 268,300 | +3,500 | +1.3% | 4,235 |
| 2024/03/15 | 262,000 | 266,800 | 259,600 | 264,800 | +4,100 | +1.6% | 4,966 |
| 2024/03/14 | 255,700 | 260,700 | 254,900 | 260,700 | +5,000 | +2% | 2,828 |
| 2024/03/13 | 256,700 | 256,700 | 253,000 | 255,700 | +300 | +0.1% | 3,040 |
| 2024/03/12 | 256,700 | 256,700 | 253,300 | 255,400 | -1,000 | -0.4% | 1,935 |
| 2024/03/11 | 257,600 | 258,600 | 255,500 | 256,400 | -1,400 | -0.5% | 1,671 |
| 2024/03/08 | 260,000 | 262,100 | 257,300 | 257,800 | -4,700 | -1.8% | 4,026 |
| 2024/03/07 | 264,900 | 265,600 | 260,000 | 262,500 | -900 | -0.3% | 2,744 |
| 2024/03/06 | 260,000 | 264,400 | 258,700 | 263,400 | +5,300 | +2.1% | 3,052 |
| 2024/03/05 | 259,000 | 260,300 | 256,100 | 258,100 | -1,300 | -0.5% | 1,692 |
| 2024/03/04 | 256,800 | 260,700 | 256,800 | 259,400 | +2,600 | +1% | 2,009 |
| 2024/03/01 | 255,900 | 258,000 | 253,200 | 256,800 | +900 | +0.4% | 2,387 |
| 2024/02/29 | 256,600 | 257,600 | 252,100 | 255,900 | -1,800 | -0.7% | 3,185 |
| 2024/02/28 | 259,700 | 260,100 | 257,100 | 257,700 | -1,800 | -0.7% | 4,273 |
| 2024/02/27 | 259,100 | 262,000 | 258,700 | 259,500 | +400 | +0.2% | 3,770 |
| 2024/02/26 | 257,900 | 259,900 | 256,300 | 259,100 | +4,200 | +1.6% | 2,446 |
| 2024/02/22 | 255,500 | 255,900 | 251,800 | 254,900 | -2,200 | -0.9% | 3,330 |
| 2024/02/21 | 260,000 | 260,000 | 255,700 | 257,100 | -700 | -0.3% | 3,995 |
| 2024/02/20 | 260,000 | 261,000 | 257,000 | 257,800 | +900 | +0.4% | 3,087 |
| 2024/02/19 | 263,200 | 263,200 | 254,800 | 256,900 | -6,400 | -2.4% | 3,694 |
| 2024/02/16 | 266,300 | 266,500 | 261,700 | 263,300 | -3,700 | -1.4% | 3,774 |
| 2024/02/15 | 269,100 | 269,800 | 266,000 | 267,000 | -2,900 | -1.1% | 2,568 |
1～
50
件表示中 / 3445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
