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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 226,000 | 226,900 | 224,500 | 224,900 | -1,100 | -0.5% | 2,211 |
| 2018/06/22 | 224,000 | 228,100 | 224,000 | 226,000 | +900 | +0.4% | 1,900 |
| 2018/06/21 | 224,000 | 225,800 | 223,900 | 225,100 | +1,600 | +0.7% | 1,923 |
| 2018/06/20 | 223,100 | 224,400 | 223,100 | 223,500 | -1,400 | -0.6% | 2,167 |
| 2018/06/19 | 224,600 | 225,300 | 222,600 | 224,900 | +200 | +0.1% | 2,323 |
| 2018/06/18 | 226,300 | 227,200 | 224,300 | 224,700 | -600 | -0.3% | 1,977 |
| 2018/06/15 | 225,200 | 226,800 | 224,600 | 225,300 | +100 | ±0% | 3,036 |
| 2018/06/14 | 224,600 | 225,500 | 223,700 | 225,200 | +800 | +0.4% | 1,274 |
| 2018/06/13 | 223,700 | 225,200 | 223,700 | 224,400 | +600 | +0.3% | 877 |
| 2018/06/12 | 222,300 | 224,400 | 221,900 | 223,800 | +1,600 | +0.7% | 1,320 |
| 2018/06/11 | 222,700 | 223,900 | 221,700 | 222,200 | -400 | -0.2% | 988 |
| 2018/06/08 | 223,400 | 224,600 | 222,600 | 222,600 | -800 | -0.4% | 1,539 |
| 2018/06/07 | 224,100 | 224,700 | 223,000 | 223,400 | -700 | -0.3% | 1,152 |
| 2018/06/06 | 223,600 | 225,800 | 223,500 | 224,100 | -200 | -0.1% | 1,307 |
| 2018/06/05 | 223,700 | 224,600 | 222,600 | 224,300 | +600 | +0.3% | 1,152 |
| 2018/06/04 | 222,300 | 224,200 | 221,500 | 223,700 | +1,800 | +0.8% | 2,382 |
| 2018/06/01 | 225,400 | 225,700 | 221,900 | 221,900 | -2,700 | -1.2% | 1,814 |
| 2018/05/31 | 225,400 | 225,900 | 223,400 | 224,600 | -2,400 | -1.1% | 3,160 |
| 2018/05/30 | 224,700 | 227,000 | 223,600 | 227,000 | +2,300 | +1% | 2,999 |
| 2018/05/29 | 223,400 | 225,600 | 222,900 | 224,700 | +1,300 | +0.6% | 2,529 |
| 2018/05/28 | 224,900 | 224,900 | 223,000 | 223,400 | -800 | -0.4% | 1,818 |
| 2018/05/25 | 225,000 | 225,100 | 222,800 | 224,200 | -500 | -0.2% | 2,832 |
| 2018/05/24 | 226,300 | 226,400 | 223,600 | 224,700 | -1,200 | -0.5% | 3,063 |
| 2018/05/23 | 226,300 | 227,400 | 225,600 | 225,900 | -400 | -0.2% | 3,477 |
| 2018/05/22 | 227,200 | 227,200 | 225,200 | 226,300 | -900 | -0.4% | 2,428 |
| 2018/05/21 | 226,400 | 227,800 | 225,000 | 227,200 | +600 | +0.3% | 2,497 |
| 2018/05/18 | 225,600 | 226,800 | 224,000 | 226,600 | +1,700 | +0.8% | 2,044 |
| 2018/05/17 | 223,000 | 225,300 | 221,500 | 224,900 | +1,900 | +0.9% | 2,528 |
| 2018/05/16 | 223,400 | 224,600 | 222,800 | 223,000 | -300 | -0.1% | 1,464 |
| 2018/05/15 | 224,300 | 225,700 | 223,100 | 223,300 | -1,000 | -0.4% | 2,475 |
| 2018/05/14 | 225,200 | 226,800 | 223,500 | 224,300 | -1,900 | -0.8% | 1,800 |
| 2018/05/11 | 225,000 | 227,100 | 225,000 | 226,200 | +1,200 | +0.5% | 1,898 |
| 2018/05/10 | 224,100 | 225,700 | 221,700 | 225,000 | +1,400 | +0.6% | 2,569 |
| 2018/05/09 | 227,400 | 227,600 | 223,100 | 223,600 | -2,700 | -1.2% | 1,703 |
| 2018/05/08 | 224,700 | 227,700 | 224,200 | 226,300 | +1,600 | +0.7% | 2,578 |
| 2018/05/07 | 222,000 | 225,700 | 221,100 | 224,700 | +3,000 | +1.4% | 2,042 |
| 2018/05/02 | 223,700 | 225,000 | 221,100 | 221,700 | -2,000 | -0.9% | 1,896 |
| 2018/05/01 | 221,700 | 224,500 | 221,200 | 223,700 | +2,000 | +0.9% | 1,799 |
| 2018/04/27 | 223,400 | 223,500 | 219,800 | 221,700 | -1,700 | -0.8% | 3,435 |
| 2018/04/26 | 224,500 | 224,700 | 222,300 | 223,400 | -1,100 | -0.5% | 2,210 |
| 2018/04/25 | 223,200 | 224,900 | 222,000 | 224,500 | +1,700 | +0.8% | 2,001 |
| 2018/04/24 | 223,200 | 223,200 | 221,300 | 222,800 | +300 | +0.1% | 2,116 |
| 2018/04/23 | 222,000 | 223,100 | 221,400 | 222,500 | +600 | +0.3% | 1,804 |
| 2018/04/20 | 221,000 | 222,900 | 220,400 | 221,900 | +1,600 | +0.7% | 1,985 |
| 2018/04/19 | 220,700 | 220,700 | 219,300 | 220,300 | -400 | -0.2% | 1,456 |
| 2018/04/18 | 219,400 | 220,900 | 219,400 | 220,700 | +1,900 | +0.9% | 1,718 |
| 2018/04/17 | 217,100 | 220,000 | 217,100 | 218,800 | +1,900 | +0.9% | 2,204 |
| 2018/04/16 | 219,800 | 219,800 | 216,900 | 216,900 | -2,000 | -0.9% | 1,884 |
| 2018/04/13 | 219,500 | 220,900 | 218,200 | 218,900 | -1,000 | -0.5% | 2,826 |
| 2018/04/12 | 219,100 | 219,900 | 217,100 | 219,900 | +500 | +0.2% | 2,813 |
1751～
1800
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
