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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 300,500 | 305,500 | 299,700 | 303,000 | +2,500 | +0.8% | 1,995 |
| 2022/02/28 | 296,100 | 301,000 | 295,200 | 300,500 | +1,700 | +0.6% | 3,399 |
| 2022/02/25 | 295,400 | 298,800 | 293,500 | 298,800 | +300 | +0.1% | 3,187 |
| 2022/02/24 | 295,600 | 301,000 | 293,100 | 298,500 | +1,800 | +0.6% | 5,543 |
| 2022/02/22 | 300,000 | 301,500 | 293,700 | 296,700 | -3,300 | -1.1% | 5,229 |
| 2022/02/21 | 301,000 | 302,500 | 297,400 | 300,000 | -500 | -0.2% | 11,697 |
| 2022/02/18 | 301,000 | 303,000 | 298,200 | 300,500 | -7,000 | -2.3% | 4,726 |
| 2022/02/17 | 306,500 | 307,500 | 302,500 | 307,500 | +2,500 | +0.8% | 2,173 |
| 2022/02/16 | 301,500 | 305,500 | 299,800 | 305,000 | +1,500 | +0.5% | 5,950 |
| 2022/02/15 | 305,500 | 310,000 | 300,000 | 303,500 | -5,000 | -1.6% | 4,481 |
| 2022/02/14 | 312,500 | 315,000 | 307,000 | 308,500 | -10,500 | -3.3% | 2,108 |
| 2022/02/10 | 314,500 | 319,000 | 311,500 | 319,000 | +2,500 | +0.8% | 4,018 |
| 2022/02/09 | 310,000 | 320,000 | 309,000 | 316,500 | +4,500 | +1.4% | 3,085 |
| 2022/02/08 | 315,000 | 322,000 | 312,000 | 312,000 | -3,500 | -1.1% | 3,698 |
| 2022/02/07 | 319,000 | 320,000 | 315,000 | 315,500 | -4,000 | -1.3% | 2,311 |
| 2022/02/04 | 321,000 | 323,500 | 318,000 | 319,500 | -1,500 | -0.5% | 1,915 |
| 2022/02/03 | 315,500 | 323,500 | 314,500 | 321,000 | +5,500 | +1.7% | 1,741 |
| 2022/02/02 | 316,500 | 318,500 | 314,000 | 315,500 | ±0 | ±0% | 1,056 |
| 2022/02/01 | 322,000 | 325,000 | 314,000 | 315,500 | -2,500 | -0.8% | 3,641 |
| 2022/01/31 | 320,000 | 322,500 | 316,500 | 318,000 | +5,000 | +1.6% | 3,190 |
| 2022/01/28 | 315,000 | 316,500 | 306,500 | 313,000 | -5,500 | -1.7% | 2,441 |
| 2022/01/27 | 315,000 | 319,000 | 305,000 | 318,500 | +6,000 | +1.9% | 5,756 |
| 2022/01/26 | 310,000 | 315,000 | 308,500 | 312,500 | +2,000 | +0.6% | 2,107 |
| 2022/01/25 | 311,500 | 315,500 | 308,500 | 310,500 | ±0 | ±0% | 3,259 |
| 2022/01/24 | 310,500 | 313,000 | 304,500 | 310,500 | -2,500 | -0.8% | 3,214 |
| 2022/01/21 | 299,500 | 314,500 | 292,800 | 313,000 | +11,500 | +3.8% | 5,358 |
| 2022/01/20 | 313,000 | 314,500 | 301,500 | 301,500 | -11,500 | -3.7% | 6,125 |
| 2022/01/19 | 327,000 | 327,500 | 311,500 | 313,000 | -14,500 | -4.4% | 3,345 |
| 2022/01/18 | 329,000 | 332,500 | 326,000 | 327,500 | -3,000 | -0.9% | 1,519 |
| 2022/01/17 | 333,000 | 335,500 | 329,500 | 330,500 | -4,500 | -1.3% | 1,375 |
| 2022/01/14 | 340,500 | 340,500 | 335,000 | 335,000 | -6,000 | -1.8% | 1,990 |
| 2022/01/13 | 343,500 | 347,500 | 339,000 | 341,000 | -1,000 | -0.3% | 1,951 |
| 2022/01/12 | 342,000 | 346,500 | 341,500 | 342,000 | -1,500 | -0.4% | 1,374 |
| 2022/01/11 | 351,000 | 351,000 | 342,000 | 343,500 | -6,000 | -1.7% | 1,570 |
| 2022/01/07 | 349,500 | 355,000 | 347,000 | 349,500 | -2,000 | -0.6% | 2,063 |
| 2022/01/06 | 351,500 | 353,500 | 348,500 | 351,500 | -500 | -0.1% | 1,687 |
| 2022/01/05 | 360,500 | 360,500 | 351,500 | 352,000 | -6,500 | -1.8% | 2,638 |
| 2022/01/04 | 360,000 | 362,500 | 356,000 | 358,500 | +2,000 | +0.6% | 1,521 |
| 2021/12/30 | 356,000 | 358,500 | 354,500 | 356,500 | +1,500 | +0.4% | 958 |
| 2021/12/29 | 356,500 | 359,500 | 354,500 | 355,000 | -500 | -0.1% | 1,795 |
| 2021/12/28 | 349,500 | 356,000 | 349,000 | 355,500 | +7,000 | +2% | 925 |
| 2021/12/27 | 349,500 | 350,000 | 347,500 | 348,500 | -500 | -0.1% | 481 |
| 2021/12/24 | 351,000 | 351,000 | 348,500 | 349,000 | +1,500 | +0.4% | 936 |
| 2021/12/23 | 347,000 | 350,000 | 346,000 | 347,500 | +500 | +0.1% | 684 |
| 2021/12/22 | 350,000 | 350,500 | 346,500 | 347,000 | -2,500 | -0.7% | 1,437 |
| 2021/12/21 | 343,500 | 349,500 | 341,000 | 349,500 | +6,000 | +1.7% | 1,593 |
| 2021/12/20 | 345,500 | 349,500 | 343,500 | 343,500 | -7,000 | -2% | 2,274 |
| 2021/12/17 | 338,500 | 350,500 | 337,000 | 350,500 | +11,000 | +3.2% | 5,059 |
| 2021/12/16 | 339,000 | 342,000 | 336,500 | 339,500 | +3,000 | +0.9% | 1,205 |
| 2021/12/15 | 337,000 | 337,000 | 333,000 | 336,500 | -2,500 | -0.7% | 1,155 |
801～
850
件表示中 / 3715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
