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 |
|---|---|---|---|---|---|---|---|
| 2019/09/18 | 267,100 | 267,100 | 260,300 | 262,200 | -5,800 | -2.2% | 7,338 |
| 2019/09/17 | 270,500 | 270,500 | 267,100 | 268,000 | -2,400 | -0.9% | 2,700 |
| 2019/09/13 | 267,000 | 270,400 | 264,200 | 270,400 | -1,600 | -0.6% | 6,210 |
| 2019/09/12 | 270,100 | 273,300 | 270,100 | 272,000 | -1,000 | -0.4% | 3,210 |
| 2019/09/11 | 273,600 | 274,400 | 269,200 | 273,000 | -2,900 | -1.1% | 2,910 |
| 2019/09/10 | 276,800 | 279,300 | 275,400 | 275,900 | -800 | -0.3% | 2,734 |
| 2019/09/09 | 275,900 | 277,500 | 275,800 | 276,700 | +800 | +0.3% | 1,796 |
| 2019/09/06 | 273,900 | 276,600 | 273,600 | 275,900 | +2,000 | +0.7% | 2,686 |
| 2019/09/05 | 274,100 | 275,800 | 273,400 | 273,900 | +1,500 | +0.6% | 2,528 |
| 2019/09/04 | 271,400 | 274,400 | 271,400 | 272,400 | +200 | +0.1% | 2,740 |
| 2019/09/03 | 270,700 | 273,700 | 270,100 | 272,200 | +2,200 | +0.8% | 2,663 |
| 2019/09/02 | 269,200 | 270,600 | 268,500 | 270,000 | +200 | +0.1% | 1,855 |
| 2019/08/30 | 269,800 | 271,000 | 269,000 | 269,800 | +700 | +0.3% | 2,925 |
| 2019/08/29 | 269,000 | 269,400 | 267,700 | 269,100 | +1,400 | +0.5% | 2,096 |
| 2019/08/28 | 266,300 | 268,400 | 265,500 | 267,700 | +2,700 | +1% | 3,195 |
| 2019/08/27 | 266,800 | 267,700 | 264,900 | 265,000 | -400 | -0.2% | 3,096 |
| 2019/08/26 | 263,700 | 266,300 | 263,100 | 265,400 | +1,200 | +0.5% | 1,927 |
| 2019/08/23 | 264,400 | 264,900 | 262,800 | 264,200 | -300 | -0.1% | 2,119 |
| 2019/08/22 | 264,800 | 265,000 | 263,100 | 264,500 | +900 | +0.3% | 1,638 |
| 2019/08/21 | 263,600 | 265,200 | 262,900 | 263,600 | +200 | +0.1% | 2,060 |
| 2019/08/20 | 262,700 | 265,000 | 262,700 | 263,400 | +600 | +0.2% | 2,064 |
| 2019/08/19 | 263,400 | 263,400 | 262,000 | 262,800 | +500 | +0.2% | 1,700 |
| 2019/08/16 | 261,100 | 263,500 | 260,900 | 262,300 | +800 | +0.3% | 3,211 |
| 2019/08/15 | 260,500 | 261,700 | 259,600 | 261,500 | +1,000 | +0.4% | 2,665 |
| 2019/08/14 | 260,300 | 260,900 | 258,500 | 260,500 | +300 | +0.1% | 1,840 |
| 2019/08/13 | 258,200 | 260,400 | 257,800 | 260,200 | +2,000 | +0.8% | 1,939 |
| 2019/08/09 | 259,500 | 260,200 | 256,700 | 258,200 | -1,300 | -0.5% | 1,843 |
| 2019/08/08 | 258,200 | 260,400 | 257,700 | 259,500 | +1,500 | +0.6% | 2,563 |
| 2019/08/07 | 261,100 | 261,600 | 258,000 | 258,000 | -3,600 | -1.4% | 3,365 |
| 2019/08/06 | 258,900 | 261,600 | 255,500 | 261,600 | +2,700 | +1% | 3,711 |
| 2019/08/05 | 258,700 | 260,100 | 258,100 | 258,900 | +200 | +0.1% | 3,221 |
| 2019/08/02 | 258,800 | 259,400 | 258,000 | 258,700 | -700 | -0.3% | 3,278 |
| 2019/08/01 | 261,200 | 261,300 | 258,500 | 259,400 | -1,900 | -0.7% | 2,795 |
| 2019/07/31 | 262,700 | 263,400 | 260,400 | 261,300 | -1,400 | -0.5% | 4,827 |
| 2019/07/30 | 263,600 | 263,800 | 260,900 | 262,700 | -3,000 | -1.1% | 4,571 |
| 2019/07/29 | 268,700 | 269,400 | 265,700 | 265,700 | -3,800 | -1.4% | 5,977 |
| 2019/07/26 | 267,200 | 270,000 | 266,300 | 269,500 | +2,200 | +0.8% | 2,776 |
| 2019/07/25 | 265,900 | 267,600 | 265,100 | 267,300 | +2,700 | +1% | 2,971 |
| 2019/07/24 | 265,000 | 265,900 | 264,100 | 264,600 | -500 | -0.2% | 2,845 |
| 2019/07/23 | 265,900 | 265,900 | 264,100 | 265,100 | -600 | -0.2% | 2,972 |
| 2019/07/22 | 266,100 | 266,800 | 264,100 | 265,700 | ±0 | ±0% | 2,660 |
| 2019/07/19 | 264,800 | 266,000 | 264,100 | 265,700 | +1,000 | +0.4% | 2,082 |
| 2019/07/18 | 265,900 | 267,700 | 264,700 | 264,700 | -3,500 | -1.3% | 3,708 |
| 2019/07/17 | 267,600 | 269,600 | 266,600 | 268,200 | +1,700 | +0.6% | 4,271 |
| 2019/07/16 | 267,300 | 268,800 | 264,600 | 266,500 | -700 | -0.3% | 4,040 |
| 2019/07/12 | 267,500 | 268,800 | 267,200 | 267,200 | -300 | -0.1% | 3,361 |
| 2019/07/11 | 263,200 | 268,200 | 263,000 | 267,500 | +5,100 | +1.9% | 4,807 |
| 2019/07/10 | 258,800 | 263,000 | 258,800 | 262,400 | +3,500 | +1.4% | 3,340 |
| 2019/07/09 | 255,300 | 259,400 | 255,300 | 258,900 | +3,600 | +1.4% | 3,812 |
| 2019/07/08 | 256,400 | 258,400 | 255,000 | 255,300 | -1,300 | -0.5% | 2,134 |
1451～
1500
件表示中 / 3770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
