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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 231,900 | 234,800 | 231,300 | 234,000 | +1,900 | +0.8% | 3,426 |
| 2019/04/17 | 233,500 | 233,500 | 232,000 | 232,100 | -1,600 | -0.7% | 1,859 |
| 2019/04/16 | 233,800 | 233,800 | 232,400 | 233,700 | -100 | ±0% | 1,926 |
| 2019/04/15 | 234,800 | 234,800 | 232,800 | 233,800 | -200 | -0.1% | 2,460 |
| 2019/04/12 | 234,300 | 234,400 | 232,400 | 234,000 | -300 | -0.1% | 2,838 |
| 2019/04/11 | 232,700 | 234,300 | 232,100 | 234,300 | +800 | +0.3% | 2,288 |
| 2019/04/10 | 235,200 | 235,300 | 232,500 | 233,500 | -1,200 | -0.5% | 1,986 |
| 2019/04/09 | 234,800 | 235,000 | 233,300 | 234,700 | -100 | ±0% | 2,340 |
| 2019/04/08 | 234,900 | 235,300 | 233,900 | 234,800 | -100 | ±0% | 1,667 |
| 2019/04/05 | 233,400 | 234,900 | 233,200 | 234,900 | +1,400 | +0.6% | 1,898 |
| 2019/04/04 | 234,000 | 234,400 | 233,200 | 233,500 | -1,700 | -0.7% | 1,444 |
| 2019/04/03 | 235,400 | 235,600 | 233,400 | 235,200 | -200 | -0.1% | 2,724 |
| 2019/04/02 | 236,200 | 237,100 | 233,700 | 235,400 | +700 | +0.3% | 3,466 |
| 2019/04/01 | 235,100 | 236,400 | 233,100 | 234,700 | -200 | -0.1% | 2,835 |
| 2019/03/29 | 237,000 | 238,600 | 234,900 | 234,900 | -1,400 | -0.6% | 2,187 |
| 2019/03/28 | 240,300 | 240,500 | 235,700 | 236,300 | -4,000 | -1.7% | 2,362 |
| 2019/03/27 | 236,700 | 241,600 | 235,900 | 240,300 | +2,900 | +1.2% | 2,117 |
| 2019/03/26 | 236,500 | 237,700 | 235,100 | 237,400 | +2,500 | +1.1% | 2,320 |
| 2019/03/25 | 235,600 | 236,500 | 234,600 | 234,900 | -700 | -0.3% | 2,623 |
| 2019/03/22 | 238,600 | 238,600 | 235,500 | 235,600 | -3,000 | -1.3% | 2,680 |
| 2019/03/20 | 236,300 | 238,800 | 235,900 | 238,600 | +2,700 | +1.1% | 2,922 |
| 2019/03/19 | 235,500 | 236,700 | 235,000 | 235,900 | +800 | +0.3% | 2,122 |
| 2019/03/18 | 232,500 | 236,200 | 232,400 | 235,100 | +3,700 | +1.6% | 2,698 |
| 2019/03/15 | 230,900 | 232,300 | 230,800 | 231,400 | +1,300 | +0.6% | 2,395 |
| 2019/03/14 | 227,400 | 230,100 | 227,100 | 230,100 | +2,400 | +1.1% | 2,159 |
| 2019/03/13 | 227,300 | 228,300 | 226,700 | 227,700 | +1,100 | +0.5% | 1,407 |
| 2019/03/12 | 225,900 | 227,200 | 224,700 | 226,600 | +2,200 | +1% | 2,191 |
| 2019/03/11 | 224,300 | 225,500 | 223,400 | 224,400 | +1,200 | +0.5% | 1,504 |
| 2019/03/08 | 224,300 | 225,300 | 223,200 | 223,200 | -1,500 | -0.7% | 2,919 |
| 2019/03/07 | 225,300 | 225,800 | 224,200 | 224,700 | -600 | -0.3% | 1,189 |
| 2019/03/06 | 227,300 | 227,700 | 225,300 | 225,300 | -3,100 | -1.4% | 1,476 |
| 2019/03/05 | 224,900 | 228,400 | 224,400 | 228,400 | +3,500 | +1.6% | 2,655 |
| 2019/03/04 | 223,600 | 225,200 | 223,000 | 224,900 | +2,400 | +1.1% | 1,526 |
| 2019/03/01 | 223,400 | 224,000 | 222,400 | 222,500 | -700 | -0.3% | 3,044 |
| 2019/02/28 | 224,500 | 225,000 | 223,200 | 223,200 | -1,300 | -0.6% | 2,839 |
| 2019/02/27 | 226,600 | 226,800 | 224,200 | 224,500 | -2,100 | -0.9% | 2,896 |
| 2019/02/26 | 226,400 | 227,300 | 225,500 | 226,600 | +100 | ±0% | 2,120 |
| 2019/02/25 | 226,600 | 226,600 | 224,400 | 226,500 | +700 | +0.3% | 1,756 |
| 2019/02/22 | 225,500 | 226,400 | 224,000 | 225,800 | +1,200 | +0.5% | 2,811 |
| 2019/02/21 | 225,000 | 225,200 | 223,600 | 224,600 | -400 | -0.2% | 2,056 |
| 2019/02/20 | 224,400 | 225,400 | 224,200 | 225,000 | +700 | +0.3% | 1,769 |
| 2019/02/19 | 223,800 | 225,000 | 223,300 | 224,300 | +1,500 | +0.7% | 2,078 |
| 2019/02/18 | 224,300 | 224,400 | 222,700 | 222,800 | -1,300 | -0.6% | 1,677 |
| 2019/02/15 | 224,700 | 224,700 | 222,600 | 224,100 | -600 | -0.3% | 2,860 |
| 2019/02/14 | 225,000 | 225,600 | 224,400 | 224,700 | -100 | ±0% | 2,078 |
| 2019/02/13 | 223,800 | 226,200 | 223,600 | 224,800 | +600 | +0.3% | 2,758 |
| 2019/02/12 | 224,300 | 225,800 | 223,700 | 224,200 | -600 | -0.3% | 3,895 |
| 2019/02/08 | 225,300 | 226,300 | 223,700 | 224,800 | +200 | +0.1% | 3,843 |
| 2019/02/07 | 226,000 | 227,200 | 224,000 | 224,600 | -1,300 | -0.6% | 3,108 |
| 2019/02/06 | 227,300 | 229,500 | 225,900 | 225,900 | -500 | -0.2% | 3,226 |
1551～
1600
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
