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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 209,900 | 209,900 | 206,300 | 206,900 | -6,100 | -2.9% | 4,957 |
| 2018/01/26 | 213,600 | 214,400 | 212,300 | 213,000 | -1,800 | -0.8% | 6,288 |
| 2018/01/25 | 215,300 | 216,600 | 213,600 | 214,800 | -200 | -0.1% | 4,523 |
| 2018/01/24 | 214,500 | 215,000 | 213,800 | 215,000 | +600 | +0.3% | 4,198 |
| 2018/01/23 | 215,300 | 215,500 | 213,800 | 214,400 | -1,000 | -0.5% | 4,522 |
| 2018/01/22 | 215,500 | 215,700 | 214,800 | 215,400 | +100 | ±0% | 2,135 |
| 2018/01/19 | 216,500 | 216,600 | 214,000 | 215,300 | -1,000 | -0.5% | 3,559 |
| 2018/01/18 | 214,400 | 217,400 | 214,400 | 216,300 | +2,400 | +1.1% | 5,925 |
| 2018/01/17 | 213,300 | 214,400 | 212,200 | 213,900 | +1,700 | +0.8% | 4,239 |
| 2018/01/16 | 213,400 | 213,400 | 211,600 | 212,200 | -600 | -0.3% | 2,533 |
| 2018/01/15 | 211,500 | 213,500 | 210,600 | 212,800 | +1,200 | +0.6% | 3,110 |
| 2018/01/12 | 211,400 | 212,300 | 210,700 | 211,600 | +300 | +0.1% | 2,156 |
| 2018/01/11 | 211,100 | 212,400 | 210,100 | 211,300 | +400 | +0.2% | 2,222 |
| 2018/01/10 | 211,400 | 211,400 | 209,900 | 210,900 | -200 | -0.1% | 1,958 |
| 2018/01/09 | 209,500 | 211,700 | 209,200 | 211,100 | +1,700 | +0.8% | 3,105 |
| 2018/01/05 | 207,500 | 209,500 | 207,300 | 209,400 | +2,200 | +1.1% | 1,887 |
| 2018/01/04 | 208,400 | 208,500 | 206,500 | 207,200 | -600 | -0.3% | 2,352 |
| 2017/12/29 | 207,300 | 208,400 | 206,800 | 207,800 | +300 | +0.1% | 2,064 |
| 2017/12/28 | 208,800 | 209,100 | 207,100 | 207,500 | -1,500 | -0.7% | 2,012 |
| 2017/12/27 | 207,500 | 209,400 | 207,500 | 209,000 | +1,700 | +0.8% | 1,815 |
| 2017/12/26 | 207,600 | 208,300 | 206,600 | 207,300 | -700 | -0.3% | 2,303 |
| 2017/12/25 | 208,400 | 208,900 | 207,900 | 208,000 | -600 | -0.3% | 1,766 |
| 2017/12/22 | 209,500 | 209,900 | 208,300 | 208,600 | -1,400 | -0.7% | 1,816 |
| 2017/12/21 | 209,600 | 210,000 | 209,000 | 210,000 | +300 | +0.1% | 2,418 |
| 2017/12/20 | 208,200 | 209,900 | 207,700 | 209,700 | +1,500 | +0.7% | 2,756 |
| 2017/12/19 | 208,100 | 208,500 | 207,100 | 208,200 | -700 | -0.3% | 3,059 |
| 2017/12/18 | 208,400 | 208,900 | 207,600 | 208,900 | ±0 | ±0% | 1,698 |
| 2017/12/15 | 210,000 | 210,000 | 207,500 | 208,900 | -1,100 | -0.5% | 4,017 |
| 2017/12/14 | 207,700 | 210,000 | 207,700 | 210,000 | +2,300 | +1.1% | 2,762 |
| 2017/12/13 | 206,200 | 207,700 | 205,500 | 207,700 | +1,500 | +0.7% | 3,003 |
| 2017/12/12 | 205,300 | 206,300 | 205,100 | 206,200 | +400 | +0.2% | 2,284 |
| 2017/12/11 | 204,800 | 206,100 | 204,500 | 205,800 | +1,100 | +0.5% | 2,374 |
| 2017/12/08 | 204,700 | 205,900 | 204,300 | 204,700 | +400 | +0.2% | 2,722 |
| 2017/12/07 | 204,800 | 205,000 | 203,900 | 204,300 | -1,200 | -0.6% | 2,260 |
| 2017/12/06 | 206,900 | 207,000 | 204,500 | 205,500 | -1,900 | -0.9% | 4,225 |
| 2017/12/05 | 208,000 | 208,300 | 207,000 | 207,400 | -1,000 | -0.5% | 1,687 |
| 2017/12/04 | 208,000 | 209,500 | 207,300 | 208,400 | ±0 | ±0% | 2,848 |
| 2017/12/01 | 207,900 | 208,900 | 206,500 | 208,400 | +900 | +0.4% | 2,983 |
| 2017/11/30 | 207,200 | 208,000 | 206,300 | 207,500 | +300 | +0.1% | 3,270 |
| 2017/11/29 | 207,300 | 208,400 | 206,700 | 207,200 | +100 | ±0% | 2,730 |
| 2017/11/28 | 207,100 | 207,900 | 206,700 | 207,100 | -300 | -0.1% | 1,642 |
| 2017/11/27 | 208,200 | 208,600 | 206,000 | 207,400 | -800 | -0.4% | 3,735 |
| 2017/11/24 | 207,200 | 208,400 | 206,900 | 208,200 | +300 | +0.1% | 2,432 |
| 2017/11/22 | 209,500 | 209,600 | 206,800 | 207,900 | -900 | -0.4% | 3,346 |
| 2017/11/21 | 209,100 | 209,800 | 208,100 | 208,800 | +200 | +0.1% | 5,078 |
| 2017/11/20 | 207,400 | 209,300 | 206,500 | 208,600 | +2,000 | +1% | 2,360 |
| 2017/11/17 | 204,700 | 207,600 | 203,800 | 206,600 | +1,800 | +0.9% | 2,974 |
| 2017/11/16 | 202,000 | 205,000 | 201,800 | 204,800 | +2,500 | +1.2% | 2,368 |
| 2017/11/15 | 204,400 | 204,700 | 201,400 | 202,300 | -2,300 | -1.1% | 4,060 |
| 2017/11/14 | 203,200 | 204,600 | 202,200 | 204,600 | +1,700 | +0.8% | 3,515 |
1851～
1900
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
