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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 203,500 | 204,500 | 202,900 | 202,900 | -500 | -0.2% | 2,391 |
| 2017/11/10 | 203,400 | 203,900 | 203,000 | 203,400 | -200 | -0.1% | 2,095 |
| 2017/11/09 | 203,800 | 204,100 | 203,400 | 203,600 | -300 | -0.1% | 2,276 |
| 2017/11/08 | 204,600 | 204,800 | 203,900 | 203,900 | -800 | -0.4% | 1,598 |
| 2017/11/07 | 204,100 | 204,700 | 203,700 | 204,700 | +600 | +0.3% | 1,901 |
| 2017/11/06 | 205,800 | 205,800 | 204,000 | 204,100 | -1,700 | -0.8% | 2,298 |
| 2017/11/02 | 204,100 | 205,800 | 204,100 | 205,800 | +1,800 | +0.9% | 2,295 |
| 2017/11/01 | 204,000 | 205,400 | 203,900 | 204,000 | ±0 | ±0% | 2,047 |
| 2017/10/31 | 204,800 | 205,400 | 204,000 | 204,000 | -100 | ±0% | 1,744 |
| 2017/10/30 | 205,600 | 205,600 | 204,100 | 204,100 | -1,400 | -0.7% | 2,431 |
| 2017/10/27 | 206,200 | 206,400 | 205,400 | 205,500 | -700 | -0.3% | 1,616 |
| 2017/10/26 | 206,000 | 207,200 | 205,900 | 206,200 | -100 | ±0% | 1,949 |
| 2017/10/25 | 206,100 | 206,700 | 205,800 | 206,300 | -700 | -0.3% | 2,469 |
| 2017/10/24 | 205,600 | 207,400 | 205,600 | 207,000 | +500 | +0.2% | 2,013 |
| 2017/10/23 | 208,000 | 208,000 | 205,900 | 206,500 | -600 | -0.3% | 1,303 |
| 2017/10/20 | 206,700 | 207,900 | 205,800 | 207,100 | -100 | ±0% | 2,594 |
| 2017/10/19 | 206,700 | 208,300 | 205,800 | 207,200 | +1,000 | +0.5% | 3,629 |
| 2017/10/18 | 205,300 | 206,200 | 204,800 | 206,200 | +900 | +0.4% | 2,973 |
| 2017/10/17 | 203,200 | 205,300 | 202,500 | 205,300 | +1,400 | +0.7% | 4,648 |
| 2017/10/16 | 202,700 | 204,100 | 202,700 | 203,900 | +1,200 | +0.6% | 2,874 |
| 2017/10/13 | 204,200 | 204,700 | 201,900 | 202,700 | -1,300 | -0.6% | 5,813 |
| 2017/10/12 | 208,100 | 208,700 | 203,900 | 204,000 | -4,200 | -2% | 7,771 |
| 2017/10/11 | 210,300 | 211,300 | 208,100 | 208,200 | -3,400 | -1.6% | 6,080 |
| 2017/10/10 | 213,000 | 213,100 | 211,500 | 211,600 | -1,700 | -0.8% | 1,671 |
| 2017/10/06 | 213,400 | 213,900 | 212,700 | 213,300 | -100 | ±0% | 2,335 |
| 2017/10/05 | 211,800 | 213,700 | 211,500 | 213,400 | +2,100 | +1% | 2,564 |
| 2017/10/04 | 212,000 | 212,000 | 210,300 | 211,300 | -800 | -0.4% | 1,624 |
| 2017/10/03 | 211,000 | 212,300 | 210,900 | 212,100 | +1,100 | +0.5% | 2,562 |
| 2017/10/02 | 209,200 | 211,300 | 209,200 | 211,000 | +1,500 | +0.7% | 3,241 |
| 2017/09/29 | 209,700 | 210,100 | 209,000 | 209,500 | -200 | -0.1% | 2,810 |
| 2017/09/28 | 207,800 | 210,500 | 207,800 | 209,700 | +500 | +0.2% | 16,095 |
| 2017/09/27 | 210,600 | 210,800 | 208,100 | 209,200 | -1,400 | -0.7% | 10,834 |
| 2017/09/26 | 210,600 | 211,000 | 209,600 | 210,600 | -1,000 | -0.5% | 4,045 |
| 2017/09/25 | 209,300 | 211,600 | 209,300 | 211,600 | +1,500 | +0.7% | 5,336 |
| 2017/09/22 | 210,800 | 210,900 | 210,100 | 210,100 | -800 | -0.4% | 2,875 |
| 2017/09/21 | 211,100 | 211,200 | 210,500 | 210,900 | -400 | -0.2% | 6,383 |
| 2017/09/20 | 213,700 | 213,700 | 211,300 | 211,300 | -2,200 | -1% | 8,344 |
| 2017/09/19 | 213,700 | 213,700 | 212,700 | 213,500 | +700 | +0.3% | 2,568 |
| 2017/09/15 | 213,900 | 214,400 | 211,900 | 212,800 | -1,200 | -0.6% | 2,531 |
| 2017/09/14 | 214,200 | 215,100 | 213,100 | 214,000 | -100 | ±0% | 2,317 |
| 2017/09/13 | 213,800 | 214,300 | 213,500 | 214,100 | +500 | +0.2% | 1,985 |
| 2017/09/12 | 217,500 | 218,000 | 213,000 | 213,600 | -4,700 | -2.2% | 5,986 |
| 2017/09/11 | 219,900 | 220,700 | 218,200 | 218,300 | -1,500 | -0.7% | 1,912 |
| 2017/09/08 | 220,800 | 221,300 | 219,500 | 219,800 | -1,800 | -0.8% | 2,762 |
| 2017/09/07 | 221,600 | 221,600 | 219,700 | 221,600 | ±0 | ±0% | 2,110 |
| 2017/09/06 | 220,100 | 221,600 | 218,200 | 221,600 | +500 | +0.2% | 2,010 |
| 2017/09/05 | 221,800 | 222,200 | 219,900 | 221,100 | -800 | -0.4% | 2,218 |
| 2017/09/04 | 223,100 | 223,700 | 220,500 | 221,900 | -1,500 | -0.7% | 2,002 |
| 2017/09/01 | 224,700 | 225,400 | 222,700 | 223,400 | -700 | -0.3% | 1,954 |
| 2017/08/31 | 224,600 | 226,200 | 224,100 | 224,100 | -600 | -0.3% | 2,501 |
1901～
1950
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
