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 |
|---|---|---|---|---|---|---|---|
| 2026/11/05 | 87,600 | 90,000 | 87,500 | 89,200 | +2,400 | +2.8% | 5,424 |
| 2026/11/04 | 87,300 | 87,700 | 86,300 | 86,800 | -600 | -0.7% | 4,618 |
| 2026/11/02 | 87,100 | 87,600 | 86,800 | 87,400 | +400 | +0.5% | 3,992 |
| 2026/10/30 | 87,100 | 88,000 | 86,900 | 87,000 | +100 | +0.1% | 6,319 |
| 2026/10/29 | 87,800 | 87,800 | 86,400 | 86,900 | -1,000 | -1.1% | 4,785 |
| 2026/10/28 | 88,900 | 88,900 | 87,500 | 87,900 | -800 | -0.9% | 5,962 |
| 2026/10/27 | 89,700 | 89,900 | 88,500 | 88,700 | -1,000 | -1.1% | 4,783 |
| 2026/10/26 | 88,800 | 89,700 | 88,300 | 89,700 | +1,000 | +1.1% | 3,870 |
| 2026/10/23 | 87,800 | 89,400 | 87,700 | 88,700 | +1,000 | +1.1% | 5,886 |
| 2026/10/22 | 87,500 | 87,800 | 86,900 | 87,700 | +300 | +0.3% | 5,462 |
| 2026/10/21 | 87,200 | 87,900 | 87,100 | 87,400 | +400 | +0.5% | 4,062 |
| 2026/10/20 | 88,000 | 88,000 | 86,900 | 87,000 | -700 | -0.8% | 6,245 |
| 2026/10/19 | 88,600 | 88,600 | 87,500 | 87,700 | -400 | -0.5% | 3,803 |
| 2026/10/16 | 88,400 | 88,400 | 87,600 | 88,100 | -100 | -0.1% | 6,168 |
| 2026/10/15 | 87,200 | 88,200 | 86,400 | 88,200 | +900 | +1% | 10,085 |
| 2026/10/14 | 88,500 | 88,600 | 87,200 | 87,300 | -1,000 | -1.1% | 4,988 |
| 2026/10/13 | 88,700 | 89,000 | 88,000 | 88,300 | -300 | -0.3% | 5,818 |
| 2026/10/09 | 87,800 | 88,600 | 87,200 | 88,600 | +1,500 | +1.7% | 8,546 |
| 2026/10/08 | 87,100 | 87,100 | 86,100 | 87,100 | -100 | -0.1% | 7,979 |
| 2026/10/07 | 87,300 | 87,800 | 86,700 | 87,200 | ±0 | ±0% | 7,407 |
| 2026/10/06 | 86,600 | 87,400 | 86,100 | 87,200 | +300 | +0.3% | 6,555 |
| 2026/10/05 | 88,200 | 88,300 | 86,600 | 86,900 | -1,300 | -1.5% | 6,439 |
| 2026/10/02 | 90,300 | 90,300 | 88,200 | 88,200 | -2,200 | -2.4% | 6,775 |
| 2026/10/01 | 90,100 | 90,800 | 89,900 | 90,400 | +300 | +0.3% | 9,203 |
| 2026/09/30 | 90,300 | 90,600 | 90,000 | 90,100 | -200 | -0.2% | 6,599 |
| 2026/09/29 | 91,000 | 91,100 | 90,100 | 90,300 | -1,200 | -1.3% | 6,884 |
| 2026/09/28 | 91,800 | 91,800 | 91,200 | 91,500 | -200 | -0.2% | 6,684 |
| 2026/09/25 | 92,100 | 92,600 | 91,200 | 91,700 | -400 | -0.4% | 4,284 |
| 2026/09/24 | 90,900 | 92,400 | 90,800 | 92,100 | +1,200 | +1.3% | 10,064 |
| 2026/09/18 | 92,300 | 92,400 | 90,900 | 90,900 | -1,500 | -1.6% | 41,751 |
| 2026/09/17 | 92,200 | 92,400 | 91,600 | 92,400 | +100 | +0.1% | 6,841 |
| 2026/09/16 | 91,400 | 92,300 | 91,000 | 92,300 | +400 | +0.4% | 8,723 |
| 2026/09/15 | 92,400 | 92,700 | 90,500 | 91,900 | -800 | -0.9% | 9,268 |
| 2026/09/14 | 92,500 | 93,100 | 92,300 | 92,700 | +300 | +0.3% | 6,334 |
| 2026/09/11 | 95,000 | 95,100 | 92,200 | 92,400 | -1,100 | -1.2% | 12,108 |
| 2026/09/10 | 93,800 | 93,900 | 93,000 | 93,500 | -300 | -0.3% | 4,392 |
| 2026/09/09 | 93,200 | 94,000 | 93,100 | 93,800 | +600 | +0.6% | 5,932 |
| 2026/09/08 | 93,600 | 94,000 | 93,100 | 93,200 | -900 | -1% | 8,435 |
| 2026/09/07 | 94,500 | 94,500 | 93,900 | 94,100 | -300 | -0.3% | 6,913 |
| 2026/09/04 | 94,000 | 94,700 | 94,000 | 94,400 | -100 | -0.1% | 6,267 |
| 2026/09/03 | 94,900 | 95,100 | 94,100 | 94,500 | -300 | -0.3% | 5,630 |
| 2026/09/02 | 94,400 | 95,000 | 93,900 | 94,800 | -200 | -0.2% | 5,730 |
| 2026/09/01 | 94,300 | 95,000 | 94,000 | 95,000 | +700 | +0.7% | 6,728 |
| 2026/08/31 | 94,600 | 95,000 | 94,000 | 94,300 | -300 | -0.3% | 6,893 |
| 2026/08/28 | 95,300 | 95,700 | 93,800 | 94,600 | -1,500 | -1.6% | 9,905 |
| 2026/08/27 | 95,100 | 96,300 | 95,000 | 96,100 | +600 | +0.6% | 10,848 |
| 2026/08/26 | 96,400 | 96,700 | 95,500 | 95,500 | -400 | -0.4% | 6,322 |
| 2026/08/25 | 95,900 | 96,300 | 95,700 | 95,900 | ±0 | ±0% | 6,531 |
| 2026/08/24 | 96,000 | 96,300 | 95,100 | 95,900 | +700 | +0.7% | 8,332 |
| 2026/08/21 | 95,900 | 96,000 | 94,900 | 95,200 | -700 | -0.7% | 6,252 |
1～
50
件表示中 / 4059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
