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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 222,400 | 222,600 | 218,400 | 219,400 | -3,000 | -1.3% | 2,349 |
| 2018/04/10 | 220,400 | 224,500 | 220,300 | 222,400 | +6,000 | +2.8% | 4,550 |
| 2018/04/09 | 215,600 | 217,400 | 215,400 | 216,400 | +1,100 | +0.5% | 1,802 |
| 2018/04/06 | 218,600 | 219,200 | 215,200 | 215,300 | -3,700 | -1.7% | 1,811 |
| 2018/04/05 | 219,800 | 221,600 | 218,300 | 219,000 | ±0 | ±0% | 2,678 |
| 2018/04/04 | 218,100 | 220,900 | 218,100 | 219,000 | +200 | +0.1% | 3,703 |
| 2018/04/03 | 218,500 | 220,300 | 216,600 | 218,800 | +300 | +0.1% | 2,434 |
| 2018/04/02 | 218,500 | 220,700 | 218,100 | 218,500 | ±0 | ±0% | 2,220 |
| 2018/03/30 | 215,900 | 219,300 | 215,300 | 218,500 | +3,700 | +1.7% | 4,305 |
| 2018/03/29 | 216,700 | 217,900 | 214,800 | 214,800 | -1,500 | -0.7% | 3,506 |
| 2018/03/28 | 216,800 | 217,500 | 214,700 | 216,300 | -300 | -0.1% | 4,378 |
| 2018/03/27 | 218,300 | 220,100 | 216,100 | 216,600 | -1,500 | -0.7% | 3,096 |
| 2018/03/26 | 217,000 | 219,100 | 217,000 | 218,100 | +300 | +0.1% | 3,136 |
| 2018/03/23 | 217,400 | 220,700 | 217,300 | 217,800 | -1,700 | -0.8% | 4,342 |
| 2018/03/22 | 218,200 | 219,700 | 217,400 | 219,500 | +300 | +0.1% | 3,804 |
| 2018/03/20 | 219,100 | 220,100 | 217,700 | 219,200 | +100 | ±0% | 4,743 |
| 2018/03/19 | 218,300 | 221,100 | 217,900 | 219,100 | +800 | +0.4% | 4,255 |
| 2018/03/16 | 218,500 | 221,100 | 217,800 | 218,300 | -200 | -0.1% | 11,221 |
| 2018/03/15 | 216,400 | 218,600 | 216,400 | 218,500 | +2,100 | +1% | 6,216 |
| 2018/03/14 | 214,600 | 217,400 | 214,300 | 216,400 | +5,800 | +2.8% | 6,791 |
| 2018/03/13 | 207,400 | 211,800 | 207,400 | 210,600 | +600 | +0.3% | 2,822 |
| 2018/03/12 | 207,600 | 212,100 | 207,100 | 210,000 | +3,700 | +1.8% | 4,821 |
| 2018/03/09 | 208,700 | 209,200 | 206,300 | 206,300 | -3,800 | -1.8% | 2,770 |
| 2018/03/08 | 212,200 | 212,800 | 209,600 | 210,100 | -1,800 | -0.8% | 1,630 |
| 2018/03/07 | 210,200 | 212,200 | 210,000 | 211,900 | +1,200 | +0.6% | 2,317 |
| 2018/03/06 | 209,600 | 210,700 | 208,700 | 210,700 | +2,200 | +1.1% | 2,364 |
| 2018/03/05 | 209,400 | 209,700 | 207,300 | 208,500 | -900 | -0.4% | 2,974 |
| 2018/03/02 | 208,600 | 211,600 | 208,600 | 209,400 | -2,300 | -1.1% | 3,129 |
| 2018/03/01 | 212,600 | 213,800 | 211,700 | 211,700 | -1,500 | -0.7% | 3,107 |
| 2018/02/28 | 214,000 | 214,000 | 212,200 | 213,200 | -1,400 | -0.7% | 2,503 |
| 2018/02/27 | 214,200 | 215,200 | 213,500 | 214,600 | +300 | +0.1% | 1,894 |
| 2018/02/26 | 212,300 | 214,600 | 212,300 | 214,300 | +2,000 | +0.9% | 2,962 |
| 2018/02/23 | 211,000 | 212,600 | 210,600 | 212,300 | +1,700 | +0.8% | 2,351 |
| 2018/02/22 | 211,900 | 212,900 | 210,500 | 210,600 | -1,500 | -0.7% | 2,544 |
| 2018/02/21 | 211,900 | 212,500 | 210,100 | 212,100 | +100 | ±0% | 2,221 |
| 2018/02/20 | 209,700 | 212,400 | 209,700 | 212,000 | +2,900 | +1.4% | 3,935 |
| 2018/02/19 | 208,300 | 209,100 | 206,900 | 209,100 | +1,500 | +0.7% | 2,810 |
| 2018/02/16 | 205,700 | 207,600 | 205,500 | 207,600 | +2,200 | +1.1% | 4,192 |
| 2018/02/15 | 203,100 | 206,200 | 202,600 | 205,400 | +2,100 | +1% | 3,903 |
| 2018/02/14 | 204,500 | 205,100 | 203,100 | 203,300 | -1,200 | -0.6% | 2,612 |
| 2018/02/13 | 205,900 | 207,300 | 204,500 | 204,500 | +700 | +0.3% | 2,070 |
| 2018/02/09 | 201,600 | 204,600 | 201,400 | 203,800 | -1,700 | -0.8% | 4,483 |
| 2018/02/08 | 202,500 | 206,600 | 202,500 | 205,500 | +2,200 | +1.1% | 3,292 |
| 2018/02/07 | 201,700 | 204,800 | 200,900 | 203,300 | +3,400 | +1.7% | 4,595 |
| 2018/02/06 | 204,600 | 204,800 | 199,000 | 199,900 | -7,100 | -3.4% | 7,584 |
| 2018/02/05 | 206,700 | 207,200 | 205,100 | 207,000 | -800 | -0.4% | 3,601 |
| 2018/02/02 | 207,100 | 208,700 | 206,700 | 207,800 | +900 | +0.4% | 1,971 |
| 2018/02/01 | 206,300 | 207,900 | 205,100 | 206,900 | +1,000 | +0.5% | 2,155 |
| 2018/01/31 | 205,800 | 206,800 | 205,000 | 205,900 | -700 | -0.3% | 4,880 |
| 2018/01/30 | 207,100 | 207,300 | 205,600 | 206,600 | -300 | -0.1% | 2,290 |
1801～
1850
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
