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 |
|---|---|---|---|---|---|---|---|
| 2023/06/01 | 319,000 | 322,500 | 315,000 | 318,500 | -8,000 | -2.5% | 4,235 |
| 2023/05/31 | 315,000 | 326,500 | 313,000 | 326,500 | +10,000 | +3.2% | 5,036 |
| 2023/05/30 | 316,000 | 316,500 | 313,000 | 316,500 | +500 | +0.2% | 1,630 |
| 2023/05/29 | 313,000 | 316,500 | 312,500 | 316,000 | +3,000 | +1% | 1,279 |
| 2023/05/26 | 311,000 | 314,000 | 310,500 | 313,000 | +2,000 | +0.6% | 1,733 |
| 2023/05/25 | 313,000 | 314,000 | 310,000 | 311,000 | -4,000 | -1.3% | 1,619 |
| 2023/05/24 | 317,000 | 318,000 | 314,500 | 315,000 | -1,000 | -0.3% | 1,326 |
| 2023/05/23 | 316,500 | 317,500 | 314,500 | 316,000 | -1,000 | -0.3% | 978 |
| 2023/05/22 | 317,000 | 319,000 | 316,000 | 317,000 | -500 | -0.2% | 947 |
| 2023/05/19 | 317,000 | 319,500 | 316,000 | 317,500 | +500 | +0.2% | 2,046 |
| 2023/05/18 | 319,500 | 319,500 | 316,000 | 317,000 | -3,000 | -0.9% | 1,598 |
| 2023/05/17 | 323,000 | 324,000 | 318,500 | 320,000 | -4,000 | -1.2% | 2,177 |
| 2023/05/16 | 321,500 | 325,500 | 320,500 | 324,000 | +500 | +0.2% | 1,117 |
| 2023/05/15 | 318,000 | 323,500 | 316,500 | 323,500 | +4,000 | +1.3% | 2,079 |
| 2023/05/12 | 316,500 | 319,500 | 315,500 | 319,500 | +2,000 | +0.6% | 1,539 |
| 2023/05/11 | 319,500 | 320,000 | 316,000 | 317,500 | -2,500 | -0.8% | 1,258 |
| 2023/05/10 | 320,000 | 321,500 | 317,000 | 320,000 | ±0 | ±0% | 1,857 |
| 2023/05/09 | 320,500 | 322,500 | 319,500 | 320,000 | -1,500 | -0.5% | 2,585 |
| 2023/05/08 | 321,500 | 322,500 | 319,500 | 321,500 | +2,000 | +0.6% | 1,829 |
| 2023/05/02 | 319,000 | 321,500 | 316,000 | 319,500 | -1,000 | -0.3% | 1,599 |
| 2023/05/01 | 326,000 | 326,000 | 319,500 | 320,500 | -2,500 | -0.8% | 1,283 |
| 2023/04/28 | 318,500 | 323,500 | 316,500 | 323,000 | +10,000 | +3.2% | 2,502 |
| 2023/04/27 | 313,500 | 314,000 | 311,500 | 313,000 | ±0 | ±0% | 1,427 |
| 2023/04/26 | 312,500 | 315,000 | 311,500 | 313,000 | ±0 | ±0% | 1,540 |
| 2023/04/25 | 311,000 | 313,500 | 311,000 | 313,000 | +2,000 | +0.6% | 1,039 |
| 2023/04/24 | 309,000 | 312,000 | 308,000 | 311,000 | +3,500 | +1.1% | 1,273 |
| 2023/04/21 | 310,500 | 311,000 | 307,500 | 307,500 | -3,000 | -1% | 1,102 |
| 2023/04/20 | 310,000 | 312,000 | 309,500 | 310,500 | -500 | -0.2% | 1,157 |
| 2023/04/19 | 310,000 | 312,000 | 309,500 | 311,000 | +500 | +0.2% | 990 |
| 2023/04/18 | 309,500 | 312,000 | 309,500 | 310,500 | +1,500 | +0.5% | 1,902 |
| 2023/04/17 | 310,000 | 310,000 | 307,000 | 309,000 | -1,000 | -0.3% | 1,565 |
| 2023/04/14 | 312,500 | 312,500 | 307,000 | 310,000 | +3,000 | +1% | 1,810 |
| 2023/04/13 | 305,000 | 308,500 | 304,500 | 307,000 | +2,000 | +0.7% | 1,424 |
| 2023/04/12 | 305,000 | 306,500 | 304,000 | 305,000 | +500 | +0.2% | 1,827 |
| 2023/04/11 | 301,000 | 305,500 | 301,000 | 304,500 | +3,500 | +1.2% | 2,763 |
| 2023/04/10 | 300,000 | 302,000 | 300,000 | 301,000 | -500 | -0.2% | 438 |
| 2023/04/07 | 300,500 | 302,000 | 298,600 | 301,500 | +1,000 | +0.3% | 2,311 |
| 2023/04/06 | 303,500 | 304,000 | 299,600 | 300,500 | -3,000 | -1% | 2,019 |
| 2023/04/05 | 303,500 | 306,000 | 302,000 | 303,500 | -1,000 | -0.3% | 2,771 |
| 2023/04/04 | 304,000 | 305,500 | 301,000 | 304,500 | +500 | +0.2% | 3,493 |
| 2023/04/03 | 297,100 | 307,000 | 295,100 | 304,000 | +9,500 | +3.2% | 2,969 |
| 2023/03/31 | 297,300 | 297,300 | 293,300 | 294,500 | -500 | -0.2% | 2,462 |
| 2023/03/30 | 294,500 | 296,200 | 291,600 | 295,000 | +700 | +0.2% | 2,189 |
| 2023/03/29 | 294,400 | 297,000 | 291,000 | 294,300 | +500 | +0.2% | 2,536 |
| 2023/03/28 | 294,000 | 295,800 | 291,000 | 293,800 | +500 | +0.2% | 2,232 |
| 2023/03/27 | 293,200 | 296,300 | 292,800 | 293,300 | +100 | ±0% | 2,682 |
| 2023/03/24 | 292,000 | 294,200 | 291,800 | 293,200 | +1,200 | +0.4% | 1,770 |
| 2023/03/23 | 292,200 | 293,400 | 289,600 | 292,000 | -1,200 | -0.4% | 1,967 |
| 2023/03/22 | 289,800 | 294,100 | 289,400 | 293,200 | +4,900 | +1.7% | 2,861 |
| 2023/03/20 | 290,400 | 293,700 | 286,700 | 288,300 | -2,700 | -0.9% | 2,739 |
501～
550
件表示中 / 3722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
