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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 211,800 | 212,700 | 210,800 | 212,300 | +400 | +0.2% | 1,343 |
| 2018/09/03 | 211,200 | 213,100 | 210,200 | 211,900 | +600 | +0.3% | 2,189 |
| 2018/08/31 | 209,200 | 211,500 | 209,200 | 211,300 | +900 | +0.4% | 3,272 |
| 2018/08/30 | 211,700 | 212,100 | 210,100 | 210,400 | -1,400 | -0.7% | 3,243 |
| 2018/08/29 | 211,000 | 212,300 | 210,000 | 211,800 | +200 | +0.1% | 3,090 |
| 2018/08/28 | 211,400 | 211,800 | 209,700 | 211,600 | +200 | +0.1% | 2,873 |
| 2018/08/27 | 213,800 | 213,800 | 211,400 | 211,400 | -2,100 | -1% | 1,824 |
| 2018/08/24 | 213,600 | 213,700 | 212,000 | 213,500 | -200 | -0.1% | 2,704 |
| 2018/08/23 | 216,300 | 216,300 | 213,300 | 213,700 | -2,600 | -1.2% | 1,617 |
| 2018/08/22 | 216,900 | 216,900 | 215,700 | 216,300 | -500 | -0.2% | 1,704 |
| 2018/08/21 | 215,400 | 216,800 | 214,900 | 216,800 | +1,400 | +0.6% | 1,793 |
| 2018/08/20 | 215,000 | 215,800 | 213,100 | 215,400 | +500 | +0.2% | 2,289 |
| 2018/08/17 | 216,000 | 217,600 | 214,900 | 214,900 | -500 | -0.2% | 2,755 |
| 2018/08/16 | 215,100 | 215,800 | 213,900 | 215,400 | +100 | ±0% | 2,997 |
| 2018/08/15 | 214,200 | 215,300 | 214,100 | 215,300 | +800 | +0.4% | 2,569 |
| 2018/08/14 | 215,000 | 215,600 | 213,700 | 214,500 | -900 | -0.4% | 2,200 |
| 2018/08/13 | 215,800 | 216,400 | 215,000 | 215,400 | +300 | +0.1% | 1,964 |
| 2018/08/10 | 216,400 | 216,800 | 214,800 | 215,100 | -600 | -0.3% | 1,689 |
| 2018/08/09 | 216,600 | 217,000 | 215,200 | 215,700 | -800 | -0.4% | 1,610 |
| 2018/08/08 | 215,400 | 217,500 | 215,200 | 216,500 | +1,100 | +0.5% | 2,163 |
| 2018/08/07 | 213,700 | 216,000 | 213,500 | 215,400 | +800 | +0.4% | 2,641 |
| 2018/08/06 | 214,100 | 214,800 | 213,600 | 214,600 | +300 | +0.1% | 1,675 |
| 2018/08/03 | 214,700 | 215,600 | 213,700 | 214,300 | -300 | -0.1% | 2,214 |
| 2018/08/02 | 214,600 | 215,600 | 213,600 | 214,600 | +100 | ±0% | 2,754 |
| 2018/08/01 | 215,300 | 216,100 | 214,300 | 214,500 | -1,500 | -0.7% | 4,045 |
| 2018/07/31 | 215,500 | 217,400 | 212,400 | 216,000 | -400 | -0.2% | 4,479 |
| 2018/07/30 | 219,000 | 219,900 | 216,400 | 216,400 | -2,600 | -1.2% | 4,658 |
| 2018/07/27 | 220,000 | 220,100 | 217,900 | 219,000 | -3,700 | -1.7% | 3,610 |
| 2018/07/26 | 222,600 | 223,200 | 221,700 | 222,700 | -500 | -0.2% | 4,325 |
| 2018/07/25 | 223,400 | 224,600 | 222,800 | 223,200 | -200 | -0.1% | 2,340 |
| 2018/07/24 | 223,900 | 224,300 | 222,800 | 223,400 | -400 | -0.2% | 2,831 |
| 2018/07/23 | 225,200 | 225,300 | 223,200 | 223,800 | -2,000 | -0.9% | 3,540 |
| 2018/07/20 | 225,000 | 225,800 | 224,700 | 225,800 | +800 | +0.4% | 1,647 |
| 2018/07/19 | 225,400 | 225,500 | 224,400 | 225,000 | -200 | -0.1% | 1,585 |
| 2018/07/18 | 225,100 | 225,700 | 223,800 | 225,200 | ±0 | ±0% | 2,422 |
| 2018/07/17 | 225,400 | 225,500 | 224,100 | 225,200 | -200 | -0.1% | 3,757 |
| 2018/07/13 | 225,500 | 225,900 | 224,700 | 225,400 | ±0 | ±0% | 2,348 |
| 2018/07/12 | 225,900 | 227,100 | 225,300 | 225,400 | -600 | -0.3% | 1,927 |
| 2018/07/11 | 226,100 | 226,300 | 225,100 | 226,000 | +900 | +0.4% | 1,852 |
| 2018/07/10 | 226,800 | 227,000 | 225,000 | 225,100 | -1,500 | -0.7% | 3,354 |
| 2018/07/09 | 227,000 | 229,700 | 226,600 | 226,600 | +100 | ±0% | 2,577 |
| 2018/07/06 | 226,100 | 228,500 | 226,100 | 226,500 | +400 | +0.2% | 2,562 |
| 2018/07/05 | 226,500 | 227,400 | 225,300 | 226,100 | -300 | -0.1% | 2,791 |
| 2018/07/04 | 226,100 | 227,600 | 225,600 | 226,400 | +300 | +0.1% | 3,038 |
| 2018/07/03 | 225,500 | 229,000 | 225,400 | 226,100 | +1,300 | +0.6% | 3,840 |
| 2018/07/02 | 226,000 | 229,300 | 224,800 | 224,800 | -900 | -0.4% | 2,882 |
| 2018/06/29 | 225,700 | 227,400 | 225,000 | 225,700 | ±0 | ±0% | 2,716 |
| 2018/06/28 | 227,800 | 228,100 | 225,600 | 225,700 | -2,000 | -0.9% | 2,137 |
| 2018/06/27 | 229,000 | 229,400 | 226,300 | 227,700 | -1,300 | -0.6% | 4,128 |
| 2018/06/26 | 226,600 | 229,000 | 226,500 | 229,000 | +4,100 | +1.8% | 5,242 |
1701～
1750
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
