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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 98,300 | 99,000 | 97,700 | 98,100 | +100 | +0.1% | 7,478 |
| 2025/09/16 | 97,300 | 98,200 | 97,100 | 98,000 | +1,700 | +1.8% | 6,822 |
| 2025/09/12 | 95,800 | 96,700 | 95,600 | 96,300 | +800 | +0.8% | 8,956 |
| 2025/09/11 | 95,100 | 95,600 | 94,900 | 95,500 | +400 | +0.4% | 3,278 |
| 2025/09/10 | 94,800 | 95,100 | 94,600 | 95,100 | -200 | -0.2% | 3,639 |
| 2025/09/09 | 94,900 | 95,600 | 94,700 | 95,300 | +400 | +0.4% | 4,095 |
| 2025/09/08 | 95,000 | 95,600 | 94,800 | 94,900 | -100 | -0.1% | 6,004 |
| 2025/09/05 | 94,900 | 95,200 | 94,000 | 95,000 | -200 | -0.2% | 8,600 |
| 2025/09/04 | 95,500 | 95,700 | 94,400 | 95,200 | -500 | -0.5% | 7,614 |
| 2025/09/03 | 97,400 | 97,500 | 95,200 | 95,700 | -1,700 | -1.7% | 6,735 |
| 2025/09/02 | 98,100 | 98,100 | 97,400 | 97,400 | -600 | -0.6% | 3,835 |
| 2025/09/01 | 97,700 | 98,800 | 97,400 | 98,000 | ±0 | ±0% | 8,285 |
| 2025/08/29 | 97,200 | 98,400 | 97,000 | 98,000 | +1,100 | +1.1% | 17,398 |
| 2025/08/28 | 97,400 | 97,400 | 96,600 | 96,900 | ±0 | ±0% | 7,809 |
| 2025/08/27 | 96,300 | 97,300 | 96,200 | 96,900 | +900 | +0.9% | 8,248 |
| 2025/08/26 | 96,000 | 96,300 | 95,700 | 96,000 | ±0 | ±0% | 5,713 |
| 2025/08/25 | 95,600 | 96,000 | 95,500 | 96,000 | +400 | +0.4% | 2,866 |
| 2025/08/22 | 95,200 | 95,800 | 95,200 | 95,600 | +300 | +0.3% | 4,853 |
| 2025/08/21 | 96,100 | 96,200 | 95,300 | 95,300 | -600 | -0.6% | 5,611 |
| 2025/08/20 | 95,400 | 95,900 | 95,100 | 95,900 | +700 | +0.7% | 5,195 |
| 2025/08/19 | 94,500 | 95,200 | 94,300 | 95,200 | +700 | +0.7% | 3,583 |
| 2025/08/18 | 94,200 | 95,000 | 94,200 | 94,500 | +200 | +0.2% | 4,868 |
| 2025/08/15 | 94,100 | 94,600 | 93,900 | 94,300 | -100 | -0.1% | 6,230 |
| 2025/08/14 | 94,000 | 94,800 | 94,000 | 94,400 | -300 | -0.3% | 5,124 |
| 2025/08/13 | 95,000 | 95,200 | 94,700 | 94,700 | -300 | -0.3% | 5,350 |
| 2025/08/12 | 95,300 | 95,400 | 94,600 | 95,000 | -200 | -0.2% | 4,611 |
| 2025/08/08 | 95,000 | 95,400 | 94,500 | 95,200 | ±0 | ±0% | 5,419 |
| 2025/08/07 | 95,600 | 96,000 | 94,500 | 95,200 | +100 | +0.1% | 5,948 |
| 2025/08/06 | 94,300 | 95,400 | 94,200 | 95,100 | +700 | +0.7% | 4,194 |
| 2025/08/05 | 94,100 | 94,800 | 94,000 | 94,400 | +300 | +0.3% | 5,063 |
| 2025/08/04 | 93,900 | 94,500 | 93,600 | 94,100 | -300 | -0.3% | 5,662 |
| 2025/08/01 | 93,600 | 94,400 | 93,600 | 94,400 | +600 | +0.6% | 5,915 |
| 2025/07/31 | 93,900 | 94,100 | 93,500 | 93,800 | -400 | -0.4% | 4,852 |
| 2025/07/30 | 93,000 | 94,600 | 93,000 | 94,200 | -600 | -0.6% | 12,503 |
| 2025/07/29 | 93,900 | 94,900 | 93,700 | 94,800 | +700 | +0.7% | 18,867 |
| 2025/07/28 | 93,800 | 94,900 | 93,500 | 94,100 | +500 | +0.5% | 7,150 |
| 2025/07/25 | 93,400 | 93,800 | 93,300 | 93,600 | +200 | +0.2% | 4,453 |
| 2025/07/24 | 93,600 | 93,800 | 93,300 | 93,400 | -200 | -0.2% | 6,200 |
| 2025/07/23 | 93,700 | 94,000 | 93,300 | 93,600 | -200 | -0.2% | 6,345 |
| 2025/07/22 | 94,400 | 94,700 | 93,700 | 93,800 | -200 | -0.2% | 5,132 |
| 2025/07/18 | 94,500 | 94,500 | 94,000 | 94,000 | -500 | -0.5% | 4,576 |
| 2025/07/17 | 94,400 | 94,600 | 94,000 | 94,500 | +100 | +0.1% | 3,889 |
| 2025/07/16 | 94,000 | 94,600 | 94,000 | 94,400 | +400 | +0.4% | 5,035 |
| 2025/07/15 | 94,300 | 94,700 | 94,000 | 94,000 | -500 | -0.5% | 5,041 |
| 2025/07/14 | 93,800 | 94,500 | 93,600 | 94,500 | +700 | +0.7% | 3,444 |
| 2025/07/11 | 93,400 | 94,200 | 93,300 | 93,800 | +200 | +0.2% | 3,986 |
| 2025/07/10 | 93,600 | 93,600 | 92,700 | 93,600 | ±0 | ±0% | 4,785 |
| 2025/07/09 | 93,900 | 94,200 | 93,500 | 93,600 | -300 | -0.3% | 7,260 |
| 2025/07/08 | 94,900 | 95,300 | 93,900 | 93,900 | -900 | -0.9% | 8,779 |
| 2025/07/07 | 94,100 | 95,000 | 93,900 | 94,800 | +1,000 | +1.1% | 4,963 |
1～
50
件表示中 / 3785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
