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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 227,300 | 227,900 | 226,400 | 226,400 | -1,400 | -0.6% | 2,834 |
| 2019/02/04 | 229,800 | 229,900 | 227,000 | 227,800 | -1,400 | -0.6% | 3,921 |
| 2019/02/01 | 231,000 | 232,200 | 229,200 | 229,200 | -800 | -0.3% | 3,233 |
| 2019/01/31 | 229,500 | 230,500 | 228,800 | 230,000 | +200 | +0.1% | 3,180 |
| 2019/01/30 | 230,200 | 231,200 | 228,700 | 229,800 | -800 | -0.3% | 3,323 |
| 2019/01/29 | 229,500 | 231,000 | 227,100 | 230,600 | -1,800 | -0.8% | 5,132 |
| 2019/01/28 | 232,800 | 232,800 | 229,800 | 232,400 | +2,700 | +1.2% | 4,551 |
| 2019/01/25 | 229,700 | 232,400 | 229,400 | 229,700 | +900 | +0.4% | 3,951 |
| 2019/01/24 | 227,900 | 229,800 | 227,200 | 228,800 | +600 | +0.3% | 2,185 |
| 2019/01/23 | 229,500 | 229,700 | 228,100 | 228,200 | -1,300 | -0.6% | 2,544 |
| 2019/01/22 | 229,600 | 230,200 | 228,500 | 229,500 | ±0 | ±0% | 2,314 |
| 2019/01/21 | 229,200 | 230,400 | 228,500 | 229,500 | +800 | +0.3% | 1,809 |
| 2019/01/18 | 227,900 | 229,600 | 227,900 | 228,700 | +800 | +0.4% | 1,731 |
| 2019/01/17 | 227,000 | 228,300 | 226,500 | 227,900 | +1,600 | +0.7% | 1,986 |
| 2019/01/16 | 226,900 | 227,000 | 225,700 | 226,300 | +600 | +0.3% | 2,677 |
| 2019/01/15 | 228,000 | 228,000 | 225,300 | 225,700 | -2,100 | -0.9% | 3,877 |
| 2019/01/11 | 227,900 | 228,700 | 226,000 | 227,800 | -500 | -0.2% | 2,312 |
| 2019/01/10 | 226,500 | 228,400 | 226,400 | 228,300 | +1,800 | +0.8% | 1,950 |
| 2019/01/09 | 226,200 | 227,100 | 225,200 | 226,500 | +200 | +0.1% | 1,486 |
| 2019/01/08 | 224,600 | 227,800 | 224,600 | 226,300 | +1,500 | +0.7% | 2,081 |
| 2019/01/07 | 223,000 | 226,400 | 223,000 | 224,800 | +2,000 | +0.9% | 2,047 |
| 2019/01/04 | 222,800 | 223,300 | 221,100 | 222,800 | ±0 | ±0% | 2,961 |
| 2018/12/28 | 222,000 | 223,600 | 221,500 | 222,800 | +600 | +0.3% | 2,370 |
| 2018/12/27 | 220,000 | 223,300 | 220,000 | 222,200 | +2,200 | +1% | 1,806 |
| 2018/12/26 | 216,900 | 220,000 | 216,100 | 220,000 | +3,900 | +1.8% | 2,527 |
| 2018/12/25 | 212,600 | 217,600 | 210,100 | 216,100 | -700 | -0.3% | 4,185 |
| 2018/12/21 | 222,300 | 222,300 | 216,800 | 216,800 | -6,000 | -2.7% | 5,160 |
| 2018/12/20 | 225,100 | 225,800 | 222,100 | 222,800 | -2,700 | -1.2% | 2,395 |
| 2018/12/19 | 227,400 | 227,600 | 225,400 | 225,500 | -2,000 | -0.9% | 2,253 |
| 2018/12/18 | 227,800 | 228,100 | 226,400 | 227,500 | -300 | -0.1% | 1,469 |
| 2018/12/17 | 228,800 | 228,800 | 227,100 | 227,800 | -1,200 | -0.5% | 1,790 |
| 2018/12/14 | 228,800 | 229,300 | 227,600 | 229,000 | +500 | +0.2% | 2,221 |
| 2018/12/13 | 226,800 | 228,500 | 226,200 | 228,500 | +1,700 | +0.7% | 1,266 |
| 2018/12/12 | 226,000 | 227,600 | 226,000 | 226,800 | +1,300 | +0.6% | 1,619 |
| 2018/12/11 | 225,300 | 226,800 | 225,300 | 225,500 | -400 | -0.2% | 1,643 |
| 2018/12/10 | 227,300 | 227,500 | 225,200 | 225,900 | -1,900 | -0.8% | 1,875 |
| 2018/12/07 | 227,000 | 227,800 | 225,500 | 227,800 | +500 | +0.2% | 2,066 |
| 2018/12/06 | 226,900 | 227,300 | 225,400 | 227,300 | +300 | +0.1% | 1,636 |
| 2018/12/05 | 225,600 | 228,000 | 224,600 | 227,000 | +1,400 | +0.6% | 1,733 |
| 2018/12/04 | 224,900 | 225,900 | 224,500 | 225,600 | +600 | +0.3% | 1,196 |
| 2018/12/03 | 226,600 | 227,400 | 224,300 | 225,000 | -1,600 | -0.7% | 1,850 |
| 2018/11/30 | 226,200 | 226,600 | 224,400 | 226,600 | +500 | +0.2% | 2,330 |
| 2018/11/29 | 228,700 | 228,700 | 224,900 | 226,100 | -1,900 | -0.8% | 2,165 |
| 2018/11/28 | 228,900 | 229,500 | 227,400 | 228,000 | -800 | -0.3% | 1,292 |
| 2018/11/27 | 226,800 | 229,000 | 225,200 | 228,800 | +2,500 | +1.1% | 2,435 |
| 2018/11/26 | 228,000 | 228,100 | 225,300 | 226,300 | -1,500 | -0.7% | 1,368 |
| 2018/11/22 | 226,700 | 228,300 | 225,400 | 227,800 | +1,100 | +0.5% | 2,402 |
| 2018/11/21 | 225,400 | 226,800 | 224,900 | 226,700 | +700 | +0.3% | 1,146 |
| 2018/11/20 | 224,900 | 226,300 | 224,100 | 226,000 | +1,000 | +0.4% | 1,847 |
| 2018/11/19 | 225,200 | 225,500 | 223,700 | 225,000 | ±0 | ±0% | 1,939 |
1601～
1650
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
