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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 298,200 | 303,000 | 298,100 | 300,000 | +2,500 | +0.8% | 3,161 |
| 2022/06/22 | 302,500 | 304,000 | 296,400 | 297,500 | -4,000 | -1.3% | 4,251 |
| 2022/06/21 | 303,000 | 304,500 | 299,700 | 301,500 | -1,000 | -0.3% | 2,495 |
| 2022/06/20 | 307,500 | 307,500 | 301,000 | 302,500 | -5,000 | -1.6% | 2,221 |
| 2022/06/17 | 307,000 | 310,000 | 302,500 | 307,500 | -2,500 | -0.8% | 4,660 |
| 2022/06/16 | 308,500 | 316,500 | 308,000 | 310,000 | +3,500 | +1.1% | 3,303 |
| 2022/06/15 | 317,000 | 320,000 | 306,000 | 306,500 | -11,500 | -3.6% | 5,631 |
| 2022/06/14 | 325,000 | 326,000 | 316,500 | 318,000 | -7,500 | -2.3% | 3,900 |
| 2022/06/13 | 325,500 | 327,500 | 323,500 | 325,500 | ±0 | ±0% | 2,128 |
| 2022/06/10 | 328,500 | 330,000 | 325,500 | 325,500 | -3,500 | -1.1% | 2,026 |
| 2022/06/09 | 331,000 | 331,000 | 325,500 | 329,000 | -2,000 | -0.6% | 1,747 |
| 2022/06/08 | 329,500 | 331,000 | 328,500 | 331,000 | +1,500 | +0.5% | 2,025 |
| 2022/06/07 | 328,500 | 330,500 | 327,000 | 329,500 | +2,000 | +0.6% | 1,300 |
| 2022/06/06 | 326,500 | 328,500 | 324,500 | 327,500 | +1,000 | +0.3% | 1,268 |
| 2022/06/03 | 326,000 | 330,500 | 325,500 | 326,500 | -1,000 | -0.3% | 1,847 |
| 2022/06/02 | 328,000 | 328,000 | 324,000 | 327,500 | +500 | +0.2% | 1,840 |
| 2022/06/01 | 325,500 | 328,000 | 323,000 | 327,000 | +3,000 | +0.9% | 2,393 |
| 2022/05/31 | 326,500 | 326,500 | 323,000 | 324,000 | -3,000 | -0.9% | 3,627 |
| 2022/05/30 | 323,500 | 327,000 | 323,500 | 327,000 | +3,500 | +1.1% | 2,962 |
| 2022/05/27 | 316,000 | 326,000 | 315,500 | 323,500 | +4,000 | +1.3% | 4,712 |
| 2022/05/26 | 323,000 | 324,000 | 319,000 | 319,500 | -5,500 | -1.7% | 2,187 |
| 2022/05/25 | 320,000 | 325,500 | 319,500 | 325,000 | +7,000 | +2.2% | 1,961 |
| 2022/05/24 | 321,000 | 321,000 | 318,000 | 318,000 | -1,000 | -0.3% | 2,026 |
| 2022/05/23 | 318,000 | 322,000 | 317,500 | 319,000 | -500 | -0.2% | 1,856 |
| 2022/05/20 | 319,500 | 322,500 | 319,000 | 319,500 | +1,000 | +0.3% | 2,281 |
| 2022/05/19 | 319,500 | 320,500 | 318,000 | 318,500 | -2,000 | -0.6% | 2,006 |
| 2022/05/18 | 322,000 | 322,000 | 316,000 | 320,500 | +500 | +0.2% | 2,715 |
| 2022/05/17 | 320,000 | 321,500 | 314,500 | 320,000 | +4,000 | +1.3% | 1,867 |
| 2022/05/16 | 319,000 | 322,000 | 314,500 | 316,000 | -500 | -0.2% | 2,571 |
| 2022/05/13 | 311,500 | 320,000 | 311,500 | 316,500 | +7,000 | +2.3% | 3,142 |
| 2022/05/12 | 308,500 | 313,500 | 308,000 | 309,500 | -1,000 | -0.3% | 4,620 |
| 2022/05/11 | 310,500 | 315,500 | 308,000 | 310,500 | -1,500 | -0.5% | 4,668 |
| 2022/05/10 | 317,500 | 318,000 | 311,000 | 312,000 | -4,000 | -1.3% | 3,075 |
| 2022/05/09 | 318,000 | 320,500 | 315,500 | 316,000 | -4,000 | -1.3% | 2,617 |
| 2022/05/06 | 323,500 | 323,500 | 319,500 | 320,000 | -2,500 | -0.8% | 2,053 |
| 2022/05/02 | 311,000 | 324,000 | 311,000 | 322,500 | +4,500 | +1.4% | 2,729 |
| 2022/04/28 | 319,500 | 323,500 | 317,000 | 318,000 | -3,500 | -1.1% | 3,700 |
| 2022/04/27 | 320,500 | 323,500 | 320,000 | 321,500 | +500 | +0.2% | 1,795 |
| 2022/04/26 | 321,500 | 325,000 | 317,000 | 321,000 | +500 | +0.2% | 3,723 |
| 2022/04/25 | 320,000 | 321,500 | 317,000 | 320,500 | -500 | -0.2% | 1,863 |
| 2022/04/22 | 320,000 | 322,000 | 315,500 | 321,000 | +2,000 | +0.6% | 3,137 |
| 2022/04/21 | 315,500 | 322,000 | 315,500 | 319,000 | +2,500 | +0.8% | 2,179 |
| 2022/04/20 | 317,500 | 318,500 | 313,000 | 316,500 | +500 | +0.2% | 2,549 |
| 2022/04/19 | 319,000 | 320,500 | 315,500 | 316,000 | -5,000 | -1.6% | 2,364 |
| 2022/04/18 | 321,500 | 322,500 | 319,500 | 321,000 | +1,000 | +0.3% | 1,016 |
| 2022/04/15 | 322,000 | 323,500 | 318,500 | 320,000 | -1,500 | -0.5% | 1,179 |
| 2022/04/14 | 318,500 | 323,500 | 318,000 | 321,500 | +2,500 | +0.8% | 1,372 |
| 2022/04/13 | 316,500 | 322,000 | 316,500 | 319,000 | +3,500 | +1.1% | 1,843 |
| 2022/04/12 | 316,500 | 319,500 | 314,000 | 315,500 | +500 | +0.2% | 1,346 |
| 2022/04/11 | 317,500 | 320,500 | 309,000 | 315,000 | -2,000 | -0.6% | 2,691 |
701～
750
件表示中 / 3692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
