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 |
|---|---|---|---|---|---|---|---|
| 2026/09/11 | 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 |
| 2026/08/20 | 96,100 | 96,600 | 95,300 | 95,900 | +400 | +0.4% | 10,150 |
| 2026/08/19 | 95,200 | 96,000 | 95,000 | 95,500 | -200 | -0.2% | 7,719 |
| 2026/08/18 | 95,800 | 95,800 | 94,600 | 95,700 | +400 | +0.4% | 7,150 |
| 2026/08/17 | 95,800 | 96,300 | 95,100 | 95,300 | +400 | +0.4% | 5,793 |
| 2026/08/14 | 95,000 | 95,400 | 94,400 | 94,900 | ±0 | ±0% | 6,187 |
| 2026/08/13 | 95,800 | 96,300 | 94,800 | 94,900 | -800 | -0.8% | 6,840 |
| 2026/08/12 | 96,000 | 96,000 | 94,800 | 95,700 | +300 | +0.3% | 5,115 |
| 2026/08/10 | 95,600 | 95,800 | 94,900 | 95,400 | -100 | -0.1% | 4,934 |
| 2026/08/07 | 96,200 | 96,800 | 95,000 | 95,500 | -700 | -0.7% | 5,891 |
| 2026/08/06 | 96,000 | 96,200 | 95,300 | 96,200 | +200 | +0.2% | 5,052 |
| 2026/08/05 | 95,800 | 96,100 | 94,900 | 96,000 | +900 | +0.9% | 6,128 |
| 2026/08/04 | 97,000 | 97,100 | 94,800 | 95,100 | -1,200 | -1.2% | 7,517 |
| 2026/08/03 | 99,000 | 99,000 | 96,300 | 96,300 | -2,600 | -2.6% | 11,877 |
| 2026/07/31 | 100,500 | 100,600 | 98,900 | 98,900 | -2,500 | -2.5% | 8,827 |
| 2026/07/30 | 100,100 | 101,400 | 99,500 | 101,400 | -2,300 | -2.2% | 12,226 |
| 2026/07/29 | 102,500 | 103,700 | 102,000 | 103,700 | +1,800 | +1.8% | 16,962 |
| 2026/07/28 | 101,100 | 102,600 | 100,900 | 101,900 | +600 | +0.6% | 7,879 |
| 2026/07/27 | 100,800 | 101,600 | 100,500 | 101,300 | +1,000 | +1% | 8,616 |
| 2026/07/24 | 100,000 | 100,800 | 99,000 | 100,300 | +400 | +0.4% | 7,605 |
| 2026/07/23 | 99,500 | 100,400 | 99,500 | 99,900 | ±0 | ±0% | 5,990 |
| 2026/07/22 | 99,800 | 100,100 | 99,200 | 99,900 | +200 | +0.2% | 6,008 |
| 2026/07/21 | 99,400 | 100,400 | 99,100 | 99,700 | +1,200 | +1.2% | 6,050 |
| 2026/07/17 | 97,800 | 99,600 | 97,700 | 98,500 | +700 | +0.7% | 5,676 |
| 2026/07/16 | 98,300 | 98,900 | 97,500 | 97,800 | -400 | -0.4% | 6,119 |
| 2026/07/15 | 98,400 | 99,000 | 98,200 | 98,200 | +300 | +0.3% | 6,264 |
| 2026/07/14 | 97,000 | 98,200 | 96,900 | 97,900 | +1,000 | +1% | 5,421 |
| 2026/07/13 | 96,600 | 97,400 | 96,500 | 96,900 | +400 | +0.4% | 4,619 |
| 2026/07/10 | 96,500 | 96,900 | 96,400 | 96,500 | ±0 | ±0% | 4,576 |
| 2026/07/09 | 96,600 | 97,200 | 96,300 | 96,500 | -100 | -0.1% | 4,083 |
| 2026/07/08 | 97,000 | 97,300 | 96,500 | 96,600 | -200 | -0.2% | 3,600 |
| 2026/07/07 | 97,500 | 97,900 | 96,800 | 96,800 | -200 | -0.2% | 5,927 |
| 2026/07/06 | 96,700 | 97,600 | 96,400 | 97,000 | +600 | +0.6% | 5,767 |
| 2026/07/03 | 95,000 | 96,600 | 94,800 | 96,400 | +1,800 | +1.9% | 6,328 |
| 2026/07/02 | 94,100 | 95,300 | 93,900 | 94,600 | +1,000 | +1.1% | 6,641 |
1～
50
件表示中 / 4025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
