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 |
|---|---|---|---|---|---|---|---|
| 2016/09/27 | 233,100 | 234,700 | 231,700 | 232,700 | -400 | -0.2% | 3,474 |
| 2016/09/26 | 233,000 | 234,200 | 231,800 | 233,100 | +1,600 | +0.7% | 2,564 |
| 2016/09/23 | 230,700 | 232,300 | 230,300 | 231,500 | +500 | +0.2% | 2,143 |
| 2016/09/21 | 232,300 | 232,700 | 229,200 | 231,000 | -2,000 | -0.9% | 3,996 |
| 2016/09/20 | 233,400 | 235,300 | 232,900 | 233,000 | -3,100 | -1.3% | 1,961 |
| 2016/09/16 | 237,200 | 237,200 | 234,800 | 236,100 | -200 | -0.1% | 1,336 |
| 2016/09/15 | 236,500 | 236,500 | 233,700 | 236,300 | -600 | -0.3% | 1,425 |
| 2016/09/14 | 241,000 | 242,100 | 236,900 | 236,900 | -3,700 | -1.5% | 1,762 |
| 2016/09/13 | 234,000 | 240,700 | 232,600 | 240,600 | +8,000 | +3.4% | 3,543 |
| 2016/09/12 | 233,900 | 234,100 | 230,400 | 232,600 | -1,600 | -0.7% | 2,111 |
| 2016/09/09 | 236,000 | 236,000 | 234,200 | 234,200 | -1,300 | -0.6% | 1,919 |
| 2016/09/08 | 235,700 | 236,100 | 234,500 | 235,500 | -1,300 | -0.5% | 1,419 |
| 2016/09/07 | 235,900 | 236,800 | 235,100 | 236,800 | +900 | +0.4% | 1,172 |
| 2016/09/06 | 233,800 | 236,500 | 233,800 | 235,900 | +700 | +0.3% | 1,833 |
| 2016/09/05 | 233,900 | 236,100 | 233,100 | 235,200 | +1,300 | +0.6% | 1,309 |
| 2016/09/02 | 235,000 | 236,700 | 233,600 | 233,900 | -700 | -0.3% | 1,305 |
| 2016/09/01 | 235,700 | 236,200 | 233,400 | 234,600 | -1,300 | -0.6% | 1,152 |
| 2016/08/31 | 236,800 | 237,000 | 234,000 | 235,900 | -1,600 | -0.7% | 1,713 |
| 2016/08/30 | 238,800 | 239,000 | 235,900 | 237,500 | -1,600 | -0.7% | 1,295 |
| 2016/08/29 | 239,000 | 239,500 | 236,900 | 239,100 | +1,800 | +0.8% | 1,032 |
| 2016/08/26 | 235,800 | 239,200 | 234,700 | 237,300 | +1,200 | +0.5% | 1,854 |
| 2016/08/25 | 234,400 | 236,100 | 233,000 | 236,100 | +1,900 | +0.8% | 1,160 |
| 2016/08/24 | 235,400 | 236,000 | 233,100 | 234,200 | +1,300 | +0.6% | 1,620 |
| 2016/08/23 | 231,200 | 235,400 | 231,200 | 232,900 | +100 | ±0% | 1,564 |
| 2016/08/22 | 236,000 | 236,300 | 231,700 | 232,800 | -3,500 | -1.5% | 1,587 |
| 2016/08/19 | 237,800 | 238,400 | 236,200 | 236,300 | +1,200 | +0.5% | 1,890 |
| 2016/08/18 | 236,400 | 236,600 | 234,500 | 235,100 | -300 | -0.1% | 2,904 |
| 2016/08/17 | 235,600 | 237,400 | 234,300 | 235,400 | -2,100 | -0.9% | 1,461 |
| 2016/08/16 | 239,700 | 240,700 | 236,800 | 237,500 | -2,200 | -0.9% | 1,337 |
| 2016/08/15 | 239,100 | 240,200 | 238,600 | 239,700 | +700 | +0.3% | 635 |
| 2016/08/12 | 240,700 | 241,800 | 239,000 | 239,000 | +300 | +0.1% | 1,952 |
| 2016/08/10 | 238,900 | 241,100 | 238,200 | 238,700 | +400 | +0.2% | 2,085 |
| 2016/08/09 | 237,000 | 238,800 | 235,300 | 238,300 | +3,500 | +1.5% | 1,692 |
| 2016/08/08 | 237,800 | 237,800 | 233,800 | 234,800 | -3,100 | -1.3% | 1,576 |
| 2016/08/05 | 238,700 | 239,100 | 236,600 | 237,900 | -900 | -0.4% | 1,594 |
| 2016/08/04 | 236,500 | 238,800 | 234,900 | 238,800 | +2,300 | +1% | 1,644 |
| 2016/08/03 | 234,000 | 237,100 | 232,600 | 236,500 | +1,500 | +0.6% | 1,810 |
| 2016/08/02 | 238,600 | 239,200 | 233,600 | 235,000 | -3,500 | -1.5% | 3,207 |
| 2016/08/01 | 239,500 | 242,100 | 237,100 | 238,500 | -1,000 | -0.4% | 2,144 |
| 2016/07/29 | 243,800 | 244,500 | 233,500 | 239,500 | -3,000 | -1.2% | 3,511 |
| 2016/07/28 | 238,800 | 242,900 | 238,800 | 242,500 | +2,500 | +1% | 2,027 |
| 2016/07/27 | 241,200 | 244,200 | 239,500 | 240,000 | -9,600 | -3.8% | 3,579 |
| 2016/07/26 | 246,900 | 249,600 | 246,900 | 249,600 | +2,600 | +1.1% | 3,882 |
| 2016/07/25 | 246,800 | 248,700 | 245,900 | 247,000 | +200 | +0.1% | 2,912 |
| 2016/07/22 | 253,000 | 253,800 | 246,500 | 246,800 | -6,900 | -2.7% | 5,788 |
| 2016/07/21 | 257,000 | 257,300 | 248,500 | 253,700 | -4,300 | -1.7% | 7,541 |
| 2016/07/20 | 257,200 | 258,300 | 256,800 | 258,000 | +500 | +0.2% | 5,788 |
| 2016/07/19 | 253,500 | 259,200 | 251,700 | 257,500 | +3,900 | +1.5% | 4,065 |
| 2016/07/15 | 250,900 | 254,900 | 250,100 | 253,600 | +1,400 | +0.6% | 3,525 |
| 2016/07/14 | 249,300 | 252,200 | 247,900 | 252,200 | +2,900 | +1.2% | 3,216 |
2101～
2150
件表示中 / 3692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
