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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 228,200 | 228,200 | 225,300 | 226,600 | +400 | +0.2% | 2,065 |
| 2016/11/07 | 226,000 | 227,300 | 225,300 | 226,200 | +200 | +0.1% | 1,175 |
| 2016/11/04 | 228,000 | 228,300 | 225,400 | 226,000 | -3,800 | -1.7% | 1,656 |
| 2016/11/02 | 229,400 | 230,700 | 228,000 | 229,800 | +200 | +0.1% | 1,481 |
| 2016/11/01 | 228,000 | 230,900 | 226,800 | 229,600 | +1,500 | +0.7% | 1,463 |
| 2016/10/31 | 225,900 | 228,100 | 224,800 | 228,100 | +400 | +0.2% | 2,855 |
| 2016/10/28 | 228,200 | 228,500 | 227,000 | 227,700 | -1,600 | -0.7% | 2,104 |
| 2016/10/27 | 228,000 | 230,300 | 227,700 | 229,300 | +800 | +0.4% | 1,473 |
| 2016/10/26 | 230,000 | 231,400 | 228,000 | 228,500 | -2,400 | -1% | 1,907 |
| 2016/10/25 | 229,000 | 230,900 | 228,900 | 230,900 | +900 | +0.4% | 1,747 |
| 2016/10/24 | 228,600 | 231,100 | 228,200 | 230,000 | +1,500 | +0.7% | 1,112 |
| 2016/10/21 | 229,000 | 230,800 | 227,700 | 228,500 | -900 | -0.4% | 2,504 |
| 2016/10/20 | 230,500 | 231,100 | 228,400 | 229,400 | -500 | -0.2% | 3,478 |
| 2016/10/19 | 228,500 | 230,400 | 228,500 | 229,900 | +800 | +0.3% | 1,339 |
| 2016/10/18 | 231,100 | 231,300 | 228,500 | 229,100 | -900 | -0.4% | 1,119 |
| 2016/10/17 | 229,900 | 230,500 | 228,400 | 230,000 | +1,000 | +0.4% | 755 |
| 2016/10/14 | 229,300 | 229,600 | 228,400 | 229,000 | -300 | -0.1% | 1,004 |
| 2016/10/13 | 229,000 | 229,400 | 227,700 | 229,300 | +1,600 | +0.7% | 1,063 |
| 2016/10/12 | 229,300 | 230,000 | 227,600 | 227,700 | -1,700 | -0.7% | 1,149 |
| 2016/10/11 | 228,300 | 229,600 | 228,200 | 229,400 | ±0 | ±0% | 1,183 |
| 2016/10/07 | 232,200 | 232,200 | 229,400 | 229,400 | -1,700 | -0.7% | 2,144 |
| 2016/10/06 | 228,700 | 231,600 | 226,700 | 231,100 | +2,200 | +1% | 2,438 |
| 2016/10/05 | 229,000 | 229,700 | 227,200 | 228,900 | -100 | ±0% | 2,987 |
| 2016/10/04 | 226,900 | 229,800 | 225,500 | 229,000 | +900 | +0.4% | 2,351 |
| 2016/10/03 | 228,500 | 228,800 | 226,700 | 228,100 | -900 | -0.4% | 1,542 |
| 2016/09/30 | 229,600 | 230,900 | 228,700 | 229,000 | -1,100 | -0.5% | 3,387 |
| 2016/09/29 | 233,400 | 233,400 | 230,000 | 230,100 | -3,600 | -1.5% | 3,078 |
| 2016/09/28 | 232,600 | 234,100 | 231,900 | 233,700 | +1,000 | +0.4% | 2,151 |
| 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 |
2151～
2200
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
