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 |
|---|---|---|---|---|---|---|---|
| 2024/11/07 | 93,966.7 | 93,966.7 | 92,433.3 | 92,433.3 | -1,800 | -1.9% | 6,705 |
| 2024/11/06 | 91,600 | 94,233.3 | 91,600 | 94,233.3 | +3,166.7 | +3.5% | 9,159 |
| 2024/11/05 | 91,433.3 | 92,166.7 | 91,033.3 | 91,066.7 | +166.7 | +0.2% | 5,943 |
| 2024/11/01 | 90,866.7 | 91,733.3 | 90,500 | 90,900 | -66.7 | -0.1% | 5,190 |
| 2024/10/31 | 91,366.7 | 91,600 | 90,866.7 | 90,966.7 | -500 | -0.5% | 8,718 |
| 2024/10/30 | 91,666.7 | 92,066.7 | 91,366.7 | 91,466.7 | +66.7 | +0.1% | 3,495 |
| 2024/10/29 | 91,200 | 91,900 | 90,666.7 | 91,400 | +200 | +0.2% | 4,026 |
| 2024/10/28 | 90,600 | 91,466.7 | 90,233.3 | 91,200 | +500 | +0.6% | 3,390 |
| 2024/10/25 | 90,666.7 | 91,066.7 | 90,433.3 | 90,700 | +366.7 | +0.4% | 4,131 |
| 2024/10/24 | 91,300 | 91,300 | 90,333.3 | 90,333.3 | -966.7 | -1.1% | 4,557 |
| 2024/10/23 | 90,600 | 91,500 | 90,066.7 | 91,300 | +700 | +0.8% | 5,370 |
| 2024/10/22 | 90,700 | 90,866.7 | 89,833.3 | 90,600 | -166.7 | -0.2% | 6,915 |
| 2024/10/21 | 90,300 | 91,166.7 | 89,733.3 | 90,766.7 | +500 | +0.6% | 4,665 |
| 2024/10/18 | 90,900 | 91,033.3 | 90,266.7 | 90,266.7 | -433.3 | -0.5% | 3,417 |
| 2024/10/17 | 90,933.3 | 91,333.3 | 90,433.3 | 90,700 | +300 | +0.3% | 5,913 |
| 2024/10/16 | 89,666.7 | 90,766.7 | 88,966.7 | 90,400 | +833.3 | +0.9% | 5,406 |
| 2024/10/15 | 89,866.7 | 90,933.3 | 89,466.7 | 89,566.7 | -1,966.7 | -2.1% | 8,346 |
| 2024/10/11 | 91,733.3 | 91,933.3 | 91,366.7 | 91,533.3 | -133.3 | -0.1% | 3,855 |
| 2024/10/10 | 91,900 | 92,033.3 | 91,400 | 91,666.7 | -233.3 | -0.3% | 3,435 |
| 2024/10/09 | 91,833.3 | 92,600 | 91,666.7 | 91,900 | +100 | +0.1% | 3,282 |
| 2024/10/08 | 91,900 | 92,066.7 | 91,400 | 91,800 | -100 | -0.1% | 5,415 |
| 2024/10/07 | 92,633.3 | 92,833.3 | 91,433.3 | 91,900 | -200 | -0.2% | 5,118 |
| 2024/10/04 | 92,433.3 | 92,966.7 | 91,900 | 92,100 | ±0 | ±0% | 7,596 |
| 2024/10/03 | 90,666.7 | 92,566.7 | 90,666.7 | 92,100 | +1,000 | +1.1% | 6,750 |
| 2024/10/02 | 90,966.7 | 91,433.3 | 90,333.3 | 91,100 | -166.7 | -0.2% | 6,081 |
| 2024/10/01 | 91,833.3 | 91,866.7 | 90,766.7 | 91,266.7 | -100 | -0.1% | 4,350 |
| 2024/09/30 | 91,666.7 | 92,066.7 | 90,966.7 | 91,366.7 | -1,700 | -1.8% | 12,753 |
| 2024/09/27 | 92,666.7 | 93,333.3 | 92,466.7 | 93,066.7 | +400 | +0.4% | 6,606 |
| 2024/09/26 | 92,400 | 92,733.3 | 92,066.7 | 92,666.7 | +466.7 | +0.5% | 5,163 |
| 2024/09/25 | 92,300 | 92,733.3 | 91,266.7 | 92,200 | -133.3 | -0.1% | 8,061 |
| 2024/09/24 | 93,000 | 93,166.7 | 92,266.7 | 92,333.3 | -666.7 | -0.7% | 6,207 |
| 2024/09/20 | 92,666.7 | 93,533.3 | 92,666.7 | 93,000 | +100 | +0.1% | 10,137 |
| 2024/09/19 | 93,133.3 | 93,266.7 | 92,400 | 92,900 | -300 | -0.3% | 5,835 |
| 2024/09/18 | 92,933.3 | 93,266.7 | 92,266.7 | 93,200 | +733.3 | +0.8% | 8,397 |
| 2024/09/17 | 92,133.3 | 92,500 | 91,566.7 | 92,466.7 | -100 | -0.1% | 5,871 |
| 2024/09/13 | 92,600 | 93,166.7 | 92,100 | 92,566.7 | +533.3 | +0.6% | 13,485 |
| 2024/09/12 | 91,066.7 | 92,300 | 90,966.7 | 92,033.3 | +3,033.3 | +3.4% | 11,382 |
| 2024/09/11 | 89,966.7 | 89,966.7 | 88,000 | 89,000 | -1,433.3 | -1.6% | 9,894 |
| 2024/09/10 | 88,233.3 | 90,633.3 | 88,000 | 90,433.3 | +2,766.7 | +3.2% | 11,925 |
| 2024/09/09 | 87,000 | 88,233.3 | 86,900 | 87,666.7 | +500 | +0.6% | 7,971 |
| 2024/09/06 | 87,733.3 | 87,800 | 87,000 | 87,166.7 | -300 | -0.3% | 5,142 |
| 2024/09/05 | 88,000 | 88,566.7 | 87,433.3 | 87,466.7 | -133.3 | -0.2% | 8,244 |
| 2024/09/04 | 87,800 | 88,566.7 | 87,333.3 | 87,600 | -266.7 | -0.3% | 8,664 |
| 2024/09/03 | 89,233.3 | 89,300 | 87,533.3 | 87,866.7 | -1,000 | -1.1% | 5,676 |
| 2024/09/02 | 88,066.7 | 89,233.3 | 88,066.7 | 88,866.7 | +1,566.7 | +1.8% | 7,956 |
| 2024/08/30 | 88,033.3 | 88,433.3 | 86,966.7 | 87,300 | -1,300 | -1.5% | 10,332 |
| 2024/08/29 | 89,333.3 | 90,200 | 88,366.7 | 88,600 | -1,000 | -1.1% | 6,432 |
| 2024/08/28 | 89,233.3 | 89,866.7 | 88,700 | 89,600 | +666.7 | +0.7% | 8,466 |
| 2024/08/27 | 88,100 | 89,433.3 | 88,000 | 88,933.3 | +1,133.3 | +1.3% | 6,621 |
| 2024/08/26 | 87,500 | 88,166.7 | 87,266.7 | 87,800 | +433.3 | +0.5% | 5,388 |
451～
500
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
