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 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 343,500 | 344,500 | 340,000 | 340,000 | -3,500 | -1% | 2,020 |
| 2021/07/21 | 340,500 | 344,000 | 340,500 | 343,500 | +3,500 | +1% | 1,117 |
| 2021/07/20 | 339,500 | 342,000 | 339,000 | 340,000 | -1,000 | -0.3% | 1,761 |
| 2021/07/19 | 343,000 | 343,500 | 341,000 | 341,000 | -2,000 | -0.6% | 1,477 |
| 2021/07/16 | 340,500 | 345,000 | 340,000 | 343,000 | +2,500 | +0.7% | 1,545 |
| 2021/07/15 | 343,500 | 344,000 | 340,500 | 340,500 | -3,000 | -0.9% | 1,232 |
| 2021/07/14 | 340,000 | 344,500 | 339,500 | 343,500 | +5,500 | +1.6% | 1,738 |
| 2021/07/13 | 339,000 | 341,000 | 338,000 | 338,000 | +500 | +0.1% | 1,784 |
| 2021/07/12 | 339,500 | 341,000 | 337,500 | 337,500 | -2,000 | -0.6% | 1,955 |
| 2021/07/09 | 341,000 | 342,000 | 335,500 | 339,500 | -3,000 | -0.9% | 3,452 |
| 2021/07/08 | 343,500 | 345,500 | 341,000 | 342,500 | -500 | -0.1% | 2,533 |
| 2021/07/07 | 339,500 | 347,500 | 338,000 | 343,000 | +3,500 | +1% | 2,255 |
| 2021/07/06 | 336,000 | 342,000 | 336,000 | 339,500 | +3,500 | +1% | 2,473 |
| 2021/07/05 | 335,000 | 337,500 | 334,000 | 336,000 | +1,000 | +0.3% | 1,572 |
| 2021/07/02 | 332,500 | 336,000 | 332,500 | 335,000 | +2,500 | +0.8% | 1,137 |
| 2021/07/01 | 335,500 | 338,500 | 332,500 | 332,500 | -1,500 | -0.4% | 2,542 |
| 2021/06/30 | 339,500 | 339,500 | 334,000 | 334,000 | -5,500 | -1.6% | 2,447 |
| 2021/06/29 | 331,500 | 341,000 | 331,000 | 339,500 | +8,500 | +2.6% | 3,460 |
| 2021/06/28 | 329,000 | 331,500 | 326,500 | 331,000 | +3,500 | +1.1% | 1,884 |
| 2021/06/25 | 325,500 | 328,000 | 325,000 | 327,500 | +2,500 | +0.8% | 1,317 |
| 2021/06/24 | 325,500 | 326,500 | 321,000 | 325,000 | -500 | -0.2% | 1,630 |
| 2021/06/23 | 328,000 | 328,000 | 324,000 | 325,500 | -1,000 | -0.3% | 1,409 |
| 2021/06/22 | 322,500 | 327,000 | 322,500 | 326,500 | +3,000 | +0.9% | 2,012 |
| 2021/06/21 | 324,000 | 329,000 | 321,000 | 323,500 | -1,500 | -0.5% | 2,057 |
| 2021/06/18 | 323,500 | 327,500 | 321,000 | 325,000 | +500 | +0.2% | 10,479 |
| 2021/06/17 | 327,000 | 328,500 | 324,500 | 324,500 | -1,500 | -0.5% | 2,371 |
| 2021/06/16 | 327,500 | 329,000 | 326,000 | 326,000 | -500 | -0.2% | 2,232 |
| 2021/06/15 | 330,000 | 331,000 | 325,000 | 326,500 | -500 | -0.2% | 1,704 |
| 2021/06/14 | 328,000 | 329,500 | 325,500 | 327,000 | +3,000 | +0.9% | 1,721 |
| 2021/06/11 | 324,500 | 326,000 | 321,500 | 324,000 | +1,500 | +0.5% | 4,478 |
| 2021/06/10 | 325,000 | 327,500 | 321,500 | 322,500 | ±0 | ±0% | 2,492 |
| 2021/06/09 | 323,000 | 324,500 | 320,500 | 322,500 | -500 | -0.2% | 1,757 |
| 2021/06/08 | 315,500 | 323,000 | 315,500 | 323,000 | +8,500 | +2.7% | 2,381 |
| 2021/06/07 | 314,500 | 315,500 | 313,500 | 314,500 | +1,500 | +0.5% | 1,006 |
| 2021/06/04 | 313,500 | 315,000 | 311,000 | 313,000 | -2,000 | -0.6% | 1,861 |
| 2021/06/03 | 312,000 | 315,500 | 311,000 | 315,000 | ±0 | ±0% | 2,370 |
| 2021/06/02 | 308,500 | 316,500 | 307,000 | 315,000 | +7,000 | +2.3% | 2,669 |
| 2021/06/01 | 308,000 | 308,000 | 306,000 | 308,000 | -1,000 | -0.3% | 1,946 |
| 2021/05/31 | 307,500 | 309,000 | 306,000 | 309,000 | +500 | +0.2% | 1,445 |
| 2021/05/28 | 309,500 | 310,000 | 307,000 | 308,500 | -3,500 | -1.1% | 2,313 |
| 2021/05/27 | 309,500 | 315,500 | 308,000 | 312,000 | +2,000 | +0.6% | 5,254 |
| 2021/05/26 | 312,000 | 312,000 | 309,500 | 310,000 | -3,500 | -1.1% | 1,432 |
| 2021/05/25 | 312,500 | 313,500 | 311,500 | 313,500 | +2,500 | +0.8% | 2,035 |
| 2021/05/24 | 311,000 | 311,000 | 308,500 | 311,000 | -500 | -0.2% | 1,400 |
| 2021/05/21 | 313,500 | 315,500 | 310,000 | 311,500 | -1,500 | -0.5% | 2,013 |
| 2021/05/20 | 313,500 | 313,500 | 309,500 | 313,000 | -1,000 | -0.3% | 2,955 |
| 2021/05/19 | 312,000 | 314,500 | 309,000 | 314,000 | +4,500 | +1.5% | 2,969 |
| 2021/05/18 | 312,000 | 313,000 | 307,500 | 309,500 | +1,000 | +0.3% | 1,983 |
| 2021/05/17 | 312,000 | 312,500 | 307,000 | 308,500 | +3,000 | +1% | 2,443 |
| 2021/05/14 | 312,000 | 316,000 | 305,500 | 305,500 | -6,000 | -1.9% | 4,740 |
1001～
1050
件表示中 / 3769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
