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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 256,600 | 257,600 | 255,700 | 256,600 | +800 | +0.3% | 1,090 |
| 2019/07/04 | 253,400 | 256,900 | 253,400 | 255,800 | +2,000 | +0.8% | 2,049 |
| 2019/07/03 | 254,900 | 255,800 | 253,600 | 253,800 | -400 | -0.2% | 2,523 |
| 2019/07/02 | 252,100 | 254,900 | 251,200 | 254,200 | +3,200 | +1.3% | 3,128 |
| 2019/07/01 | 248,000 | 252,500 | 247,900 | 251,000 | +4,300 | +1.7% | 3,556 |
| 2019/06/28 | 248,000 | 248,700 | 246,100 | 246,700 | -100 | ±0% | 1,988 |
| 2019/06/27 | 249,100 | 249,100 | 246,500 | 246,800 | -1,600 | -0.6% | 2,604 |
| 2019/06/26 | 247,800 | 248,800 | 246,700 | 248,400 | ±0 | ±0% | 1,501 |
| 2019/06/25 | 247,600 | 248,500 | 246,700 | 248,400 | +1,900 | +0.8% | 2,455 |
| 2019/06/24 | 246,400 | 247,700 | 246,100 | 246,500 | +100 | ±0% | 1,798 |
| 2019/06/21 | 248,300 | 249,200 | 244,000 | 246,400 | -2,100 | -0.8% | 4,617 |
| 2019/06/20 | 249,300 | 249,500 | 247,100 | 248,500 | ±0 | ±0% | 3,487 |
| 2019/06/19 | 248,600 | 249,100 | 246,700 | 248,500 | -200 | -0.1% | 2,986 |
| 2019/06/18 | 248,900 | 249,600 | 246,900 | 248,700 | +500 | +0.2% | 2,918 |
| 2019/06/17 | 248,400 | 248,500 | 246,700 | 248,200 | -300 | -0.1% | 3,057 |
| 2019/06/14 | 244,500 | 248,900 | 244,500 | 248,500 | +1,600 | +0.6% | 4,018 |
| 2019/06/13 | 247,400 | 247,800 | 244,800 | 246,900 | -800 | -0.3% | 2,779 |
| 2019/06/12 | 247,100 | 248,200 | 245,900 | 247,700 | +600 | +0.2% | 3,016 |
| 2019/06/11 | 246,500 | 248,300 | 246,400 | 247,100 | +500 | +0.2% | 1,987 |
| 2019/06/10 | 246,500 | 247,500 | 246,000 | 246,600 | -100 | ±0% | 2,238 |
| 2019/06/07 | 245,000 | 247,500 | 244,900 | 246,700 | +2,000 | +0.8% | 1,701 |
| 2019/06/06 | 244,300 | 246,500 | 243,300 | 244,700 | +1,300 | +0.5% | 1,264 |
| 2019/06/05 | 241,900 | 244,400 | 240,700 | 243,400 | +1,500 | +0.6% | 2,541 |
| 2019/06/04 | 240,600 | 242,300 | 239,400 | 241,900 | +400 | +0.2% | 3,227 |
| 2019/06/03 | 242,300 | 243,200 | 240,900 | 241,500 | -300 | -0.1% | 4,535 |
| 2019/05/31 | 246,400 | 248,300 | 241,600 | 241,800 | -6,400 | -2.6% | 5,518 |
| 2019/05/30 | 248,400 | 248,700 | 246,400 | 248,200 | -800 | -0.3% | 1,913 |
| 2019/05/29 | 245,500 | 249,000 | 245,300 | 249,000 | +3,600 | +1.5% | 2,216 |
| 2019/05/28 | 247,000 | 248,000 | 245,400 | 245,400 | -1,500 | -0.6% | 2,576 |
| 2019/05/27 | 249,200 | 249,500 | 246,900 | 246,900 | -2,600 | -1% | 1,530 |
| 2019/05/24 | 248,400 | 249,700 | 247,300 | 249,500 | +2,300 | +0.9% | 2,010 |
| 2019/05/23 | 244,400 | 247,600 | 244,400 | 247,200 | +2,700 | +1.1% | 1,541 |
| 2019/05/22 | 245,600 | 245,800 | 243,400 | 244,500 | -1,300 | -0.5% | 2,833 |
| 2019/05/21 | 248,500 | 248,500 | 245,100 | 245,800 | -3,000 | -1.2% | 3,001 |
| 2019/05/20 | 246,000 | 248,900 | 245,600 | 248,800 | +2,200 | +0.9% | 4,119 |
| 2019/05/17 | 248,300 | 248,900 | 246,500 | 246,600 | -1,700 | -0.7% | 2,742 |
| 2019/05/16 | 247,800 | 248,400 | 245,400 | 248,300 | +400 | +0.2% | 3,573 |
| 2019/05/15 | 247,000 | 248,100 | 245,400 | 247,900 | +900 | +0.4% | 3,693 |
| 2019/05/14 | 245,600 | 247,000 | 243,700 | 247,000 | +1,300 | +0.5% | 3,478 |
| 2019/05/13 | 245,900 | 247,000 | 244,100 | 245,700 | -200 | -0.1% | 3,400 |
| 2019/05/10 | 245,500 | 246,700 | 244,200 | 245,900 | +4,100 | +1.7% | 3,674 |
| 2019/05/09 | 242,600 | 243,400 | 241,500 | 241,800 | -400 | -0.2% | 2,296 |
| 2019/05/08 | 240,600 | 242,700 | 239,800 | 242,200 | +1,900 | +0.8% | 3,646 |
| 2019/05/07 | 240,000 | 240,800 | 239,400 | 240,300 | +2,200 | +0.9% | 2,193 |
| 2019/04/26 | 238,800 | 240,000 | 238,100 | 238,100 | -1,200 | -0.5% | 1,957 |
| 2019/04/25 | 238,900 | 240,900 | 238,000 | 239,300 | +1,400 | +0.6% | 2,698 |
| 2019/04/24 | 235,900 | 237,900 | 235,700 | 237,900 | +2,200 | +0.9% | 2,504 |
| 2019/04/23 | 235,300 | 235,700 | 234,200 | 235,700 | +1,100 | +0.5% | 1,682 |
| 2019/04/22 | 233,000 | 234,900 | 232,800 | 234,600 | +1,100 | +0.5% | 1,488 |
| 2019/04/19 | 235,000 | 235,300 | 233,000 | 233,500 | -500 | -0.2% | 2,171 |
1501～
1550
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
