280,700
+3500 (+1.26%)
株価：2024/05/13 15:00
20分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 285,400 | 285,700 | 284,100 | 284,600 | +400 | +0.1% | 809 |
| 2023/12/08 | 283,500 | 284,500 | 282,400 | 284,200 | +100 | ±0% | 2,006 |
| 2023/12/07 | 287,000 | 287,100 | 283,000 | 284,100 | -3,500 | -1.2% | 1,439 |
| 2023/12/06 | 288,500 | 290,300 | 286,400 | 287,600 | -900 | -0.3% | 975 |
| 2023/12/05 | 289,200 | 289,400 | 286,200 | 288,500 | -700 | -0.2% | 1,053 |
| 2023/12/04 | 285,600 | 289,500 | 285,600 | 289,200 | +3,700 | +1.3% | 1,914 |
| 2023/12/01 | 289,000 | 289,500 | 285,500 | 285,500 | -3,000 | -1% | 1,840 |
| 2023/11/30 | 290,300 | 292,300 | 287,300 | 288,500 | -1,900 | -0.7% | 3,418 |
| 2023/11/29 | 290,500 | 293,400 | 289,600 | 290,400 | -100 | ±0% | 1,126 |
| 2023/11/28 | 292,400 | 292,500 | 290,400 | 290,500 | -1,900 | -0.6% | 1,223 |
| 2023/11/27 | 290,800 | 292,800 | 289,600 | 292,400 | +1,600 | +0.6% | 1,247 |
| 2023/11/24 | 287,400 | 292,300 | 287,000 | 290,800 | +5,000 | +1.7% | 1,631 |
| 2023/11/22 | 284,600 | 285,800 | 283,100 | 285,800 | +1,200 | +0.4% | 1,025 |
| 2023/11/21 | 285,600 | 287,200 | 284,500 | 284,600 | -1,100 | -0.4% | 1,067 |
| 2023/11/20 | 286,100 | 287,000 | 284,000 | 285,700 | +100 | ±0% | 1,304 |
| 2023/11/17 | 288,800 | 289,200 | 283,900 | 285,600 | -3,200 | -1.1% | 902 |
| 2023/11/16 | 289,200 | 289,200 | 286,400 | 288,800 | +800 | +0.3% | 842 |
| 2023/11/15 | 285,000 | 289,200 | 284,900 | 288,000 | +3,200 | +1.1% | 1,322 |
| 2023/11/14 | 283,900 | 286,000 | 282,200 | 284,800 | +300 | +0.1% | 1,250 |
| 2023/11/13 | 284,800 | 286,300 | 283,700 | 284,500 | -300 | -0.1% | 949 |
| 2023/11/10 | 285,600 | 286,200 | 284,100 | 284,800 | +200 | +0.1% | 1,999 |
| 2023/11/09 | 286,000 | 286,000 | 283,500 | 284,600 | -400 | -0.1% | 1,392 |
| 2023/11/08 | 285,500 | 286,200 | 283,800 | 285,000 | -500 | -0.2% | 1,546 |
| 2023/11/07 | 284,900 | 286,100 | 280,900 | 285,500 | -600 | -0.2% | 3,586 |
| 2023/11/06 | 286,900 | 287,700 | 285,100 | 286,100 | +2,200 | +0.8% | 1,761 |
| 2023/11/02 | 282,200 | 284,900 | 281,000 | 283,900 | +4,400 | +1.6% | 2,280 |
| 2023/11/01 | 281,900 | 282,900 | 279,300 | 279,500 | -400 | -0.1% | 1,687 |
| 2023/10/31 | 277,400 | 282,100 | 276,800 | 279,900 | +2,900 | +1% | 2,524 |
| 2023/10/30 | 282,300 | 282,700 | 276,500 | 277,000 | -5,700 | -2% | 1,723 |
| 2023/10/27 | 279,500 | 284,000 | 279,500 | 282,700 | +3,500 | +1.3% | 3,019 |
| 2023/10/26 | 282,200 | 282,600 | 277,100 | 279,200 | -3,400 | -1.2% | 1,633 |
| 2023/10/25 | 281,000 | 282,600 | 279,100 | 282,600 | +1,600 | +0.6% | 1,635 |
| 2023/10/24 | 281,100 | 283,700 | 280,400 | 281,000 | +600 | +0.2% | 1,833 |
| 2023/10/23 | 286,300 | 286,300 | 280,400 | 280,400 | -5,400 | -1.9% | 1,753 |
| 2023/10/20 | 290,000 | 290,700 | 285,100 | 285,800 | -4,600 | -1.6% | 1,339 |
| 2023/10/19 | 291,100 | 293,100 | 290,000 | 290,400 | -700 | -0.2% | 1,630 |
| 2023/10/18 | 291,400 | 292,700 | 289,600 | 291,100 | +200 | +0.1% | 1,050 |
| 2023/10/17 | 286,100 | 291,600 | 285,900 | 290,900 | +5,300 | +1.9% | 1,521 |
| 2023/10/16 | 289,300 | 291,900 | 285,000 | 285,600 | -4,200 | -1.4% | 1,942 |
| 2023/10/13 | 290,800 | 292,200 | 289,000 | 289,800 | -1,600 | -0.5% | 2,769 |
| 2023/10/12 | 291,900 | 294,000 | 290,700 | 291,400 | -300 | -0.1% | 1,363 |
| 2023/10/11 | 291,600 | 292,600 | 290,900 | 291,700 | -300 | -0.1% | 1,244 |
| 2023/10/10 | 287,900 | 293,200 | 287,900 | 292,000 | +3,700 | +1.3% | 1,274 |
| 2023/10/06 | 286,500 | 288,800 | 286,500 | 288,300 | +1,500 | +0.5% | 1,220 |
| 2023/10/05 | 285,600 | 288,000 | 284,800 | 286,800 | +1,700 | +0.6% | 2,169 |
| 2023/10/04 | 285,800 | 288,000 | 283,400 | 285,100 | -2,200 | -0.8% | 2,940 |
| 2023/10/03 | 289,200 | 289,200 | 285,900 | 287,300 | -400 | -0.1% | 1,716 |
| 2023/10/02 | 290,300 | 291,800 | 287,300 | 287,700 | -2,200 | -0.8% | 1,129 |
| 2023/09/29 | 286,800 | 290,300 | 286,600 | 289,900 | +4,100 | +1.4% | 2,709 |
| 2023/09/28 | 292,200 | 292,200 | 285,700 | 285,800 | -6,600 | -2.3% | 2,481 |
101～
150
件表示中 / 3453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
