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 |
|---|---|---|---|---|---|---|---|
| 2016/08/24 | 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 |
| 2016/07/13 | 247,800 | 249,500 | 244,500 | 249,300 | +3,900 | +1.6% | 3,928 |
| 2016/07/12 | 241,400 | 247,600 | 241,400 | 245,400 | +1,300 | +0.5% | 2,163 |
| 2016/07/11 | 242,800 | 245,500 | 241,200 | 244,100 | +1,700 | +0.7% | 1,358 |
| 2016/07/08 | 246,700 | 248,300 | 242,400 | 242,400 | -3,800 | -1.5% | 1,501 |
| 2016/07/07 | 243,900 | 246,200 | 242,400 | 246,200 | +3,100 | +1.3% | 1,934 |
| 2016/07/06 | 241,100 | 244,200 | 239,600 | 243,100 | +100 | ±0% | 2,661 |
| 2016/07/05 | 243,000 | 243,800 | 241,500 | 243,000 | -300 | -0.1% | 1,454 |
| 2016/07/04 | 239,500 | 244,100 | 238,300 | 243,300 | +1,500 | +0.6% | 1,934 |
| 2016/07/01 | 239,600 | 242,800 | 238,800 | 241,800 | +2,100 | +0.9% | 2,340 |
| 2016/06/30 | 236,400 | 241,400 | 236,200 | 239,700 | +3,300 | +1.4% | 3,367 |
| 2016/06/29 | 234,000 | 236,800 | 232,400 | 236,400 | +500 | +0.2% | 2,791 |
| 2016/06/28 | 224,700 | 235,900 | 224,400 | 235,900 | +12,200 | +5.5% | 2,441 |
| 2016/06/27 | 226,600 | 229,600 | 221,500 | 223,700 | +2,100 | +0.9% | 3,209 |
| 2016/06/24 | 229,800 | 231,200 | 221,600 | 221,600 | -7,700 | -3.4% | 3,726 |
| 2016/06/23 | 231,300 | 232,400 | 227,500 | 229,300 | -1,900 | -0.8% | 2,823 |
| 2016/06/22 | 233,500 | 235,000 | 231,000 | 231,200 | -4,600 | -2% | 3,124 |
| 2016/06/21 | 232,100 | 236,400 | 232,100 | 235,800 | +1,700 | +0.7% | 1,733 |
| 2016/06/20 | 231,600 | 235,800 | 230,500 | 234,100 | +4,200 | +1.8% | 1,854 |
| 2016/06/17 | 238,100 | 238,900 | 229,300 | 229,900 | -5,200 | -2.2% | 5,896 |
| 2016/06/16 | 237,800 | 238,800 | 235,100 | 235,100 | -2,900 | -1.2% | 2,470 |
| 2016/06/15 | 238,500 | 239,700 | 236,100 | 238,000 | -2,900 | -1.2% | 3,139 |
| 2016/06/14 | 242,100 | 243,200 | 240,300 | 240,900 | -2,000 | -0.8% | 2,553 |
2201～
2250
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
