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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 239,600 | 239,800 | 237,500 | 237,500 | -2,100 | -0.9% | 2,059 |
| 2017/01/23 | 239,200 | 239,600 | 237,200 | 239,600 | +400 | +0.2% | 1,649 |
| 2017/01/20 | 237,000 | 239,400 | 236,600 | 239,200 | +1,700 | +0.7% | 1,321 |
| 2017/01/19 | 236,300 | 238,800 | 236,300 | 237,500 | +800 | +0.3% | 1,202 |
| 2017/01/18 | 234,400 | 237,200 | 234,400 | 236,700 | +1,000 | +0.4% | 1,280 |
| 2017/01/17 | 238,900 | 239,300 | 235,600 | 235,700 | -3,300 | -1.4% | 1,941 |
| 2017/01/16 | 239,200 | 240,200 | 237,700 | 239,000 | -1,700 | -0.7% | 1,337 |
| 2017/01/13 | 239,200 | 241,000 | 238,100 | 240,700 | +1,200 | +0.5% | 1,365 |
| 2017/01/12 | 241,300 | 241,900 | 238,300 | 239,500 | -3,100 | -1.3% | 2,574 |
| 2017/01/11 | 240,500 | 243,200 | 239,200 | 242,600 | +900 | +0.4% | 1,755 |
| 2017/01/10 | 243,500 | 244,400 | 240,100 | 241,700 | -2,700 | -1.1% | 2,993 |
| 2017/01/06 | 244,600 | 245,300 | 243,100 | 244,400 | +500 | +0.2% | 2,838 |
| 2017/01/05 | 245,700 | 248,000 | 243,200 | 243,900 | -1,800 | -0.7% | 2,010 |
| 2017/01/04 | 244,000 | 247,300 | 243,400 | 245,700 | -700 | -0.3% | 1,950 |
| 2016/12/30 | 246,500 | 249,600 | 244,400 | 246,400 | ±0 | ±0% | 2,576 |
| 2016/12/29 | 241,600 | 246,500 | 241,600 | 246,400 | +2,800 | +1.1% | 2,587 |
| 2016/12/28 | 241,200 | 245,200 | 240,400 | 243,600 | +2,300 | +1% | 1,867 |
| 2016/12/27 | 240,700 | 241,300 | 237,200 | 241,300 | +500 | +0.2% | 2,610 |
| 2016/12/26 | 234,500 | 241,400 | 232,900 | 240,800 | +7,900 | +3.4% | 2,428 |
| 2016/12/22 | 232,000 | 233,700 | 231,700 | 232,900 | +700 | +0.3% | 1,894 |
| 2016/12/21 | 233,200 | 233,900 | 231,600 | 232,200 | -2,100 | -0.9% | 2,202 |
| 2016/12/20 | 228,000 | 235,300 | 228,000 | 234,300 | +7,100 | +3.1% | 3,653 |
| 2016/12/19 | 228,000 | 229,400 | 226,900 | 227,200 | -1,300 | -0.6% | 1,790 |
| 2016/12/16 | 227,900 | 230,800 | 226,100 | 228,500 | +900 | +0.4% | 2,716 |
| 2016/12/15 | 228,500 | 229,400 | 227,200 | 227,600 | -2,100 | -0.9% | 1,197 |
| 2016/12/14 | 226,700 | 229,700 | 226,300 | 229,700 | +3,000 | +1.3% | 2,077 |
| 2016/12/13 | 224,300 | 227,000 | 223,600 | 226,700 | +1,900 | +0.8% | 2,005 |
| 2016/12/12 | 225,800 | 227,500 | 224,800 | 224,800 | -600 | -0.3% | 1,487 |
| 2016/12/09 | 227,300 | 227,700 | 225,100 | 225,400 | -2,200 | -1% | 1,646 |
| 2016/12/08 | 227,000 | 228,500 | 226,400 | 227,600 | +900 | +0.4% | 1,462 |
| 2016/12/07 | 226,200 | 227,000 | 225,500 | 226,700 | +1,100 | +0.5% | 689 |
| 2016/12/06 | 225,300 | 226,800 | 225,200 | 225,600 | -1,000 | -0.4% | 1,651 |
| 2016/12/05 | 227,100 | 228,000 | 225,600 | 226,600 | -500 | -0.2% | 1,424 |
| 2016/12/02 | 226,000 | 227,900 | 225,100 | 227,100 | +1,100 | +0.5% | 2,115 |
| 2016/12/01 | 225,800 | 228,800 | 225,700 | 226,000 | +800 | +0.4% | 1,933 |
| 2016/11/30 | 224,200 | 226,800 | 223,700 | 225,200 | +1,300 | +0.6% | 2,594 |
| 2016/11/29 | 225,000 | 226,200 | 223,900 | 223,900 | -1,100 | -0.5% | 1,992 |
| 2016/11/28 | 219,400 | 225,100 | 219,300 | 225,000 | +5,800 | +2.6% | 2,735 |
| 2016/11/25 | 220,400 | 220,800 | 219,100 | 219,200 | -600 | -0.3% | 1,144 |
| 2016/11/24 | 217,300 | 221,100 | 217,300 | 219,800 | +1,100 | +0.5% | 1,080 |
| 2016/11/22 | 218,800 | 219,100 | 217,100 | 218,700 | +700 | +0.3% | 2,143 |
| 2016/11/21 | 220,500 | 222,000 | 217,900 | 218,000 | -1,400 | -0.6% | 3,279 |
| 2016/11/18 | 221,600 | 222,500 | 219,200 | 219,400 | -2,400 | -1.1% | 3,561 |
| 2016/11/17 | 217,600 | 222,500 | 217,400 | 221,800 | +3,400 | +1.6% | 3,546 |
| 2016/11/16 | 221,600 | 221,600 | 217,500 | 218,400 | -1,800 | -0.8% | 2,695 |
| 2016/11/15 | 219,100 | 220,400 | 217,900 | 220,200 | +1,400 | +0.6% | 2,130 |
| 2016/11/14 | 221,500 | 222,600 | 218,800 | 218,800 | -2,300 | -1% | 2,024 |
| 2016/11/11 | 222,500 | 223,600 | 220,300 | 221,100 | -1,400 | -0.6% | 1,945 |
| 2016/11/10 | 226,700 | 226,700 | 222,500 | 222,500 | -1,600 | -0.7% | 1,900 |
| 2016/11/09 | 228,500 | 228,500 | 219,900 | 224,100 | -2,500 | -1.1% | 2,898 |
2101～
2150
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
