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 |
|---|---|---|---|---|---|---|---|
| 2016/06/13 | 246,500 | 246,500 | 242,600 | 242,900 | -4,000 | -1.6% | 2,795 |
| 2016/06/10 | 246,000 | 247,500 | 243,800 | 246,900 | +300 | +0.1% | 2,346 |
| 2016/06/09 | 244,700 | 246,800 | 243,700 | 246,600 | +2,600 | +1.1% | 2,473 |
| 2016/06/08 | 244,900 | 245,600 | 240,700 | 244,000 | +200 | +0.1% | 3,797 |
| 2016/06/07 | 247,100 | 247,700 | 243,800 | 243,800 | -2,800 | -1.1% | 3,107 |
| 2016/06/06 | 247,000 | 247,000 | 243,200 | 246,600 | -900 | -0.4% | 2,520 |
| 2016/06/03 | 243,200 | 248,800 | 243,200 | 247,500 | +4,200 | +1.7% | 3,014 |
| 2016/06/02 | 244,000 | 245,000 | 241,800 | 243,300 | -1,100 | -0.5% | 4,031 |
| 2016/06/01 | 244,400 | 246,800 | 243,600 | 244,400 | ±0 | ±0% | 2,566 |
| 2016/05/31 | 242,600 | 244,400 | 242,000 | 244,400 | +400 | +0.2% | 1,918 |
| 2016/05/30 | 243,100 | 244,800 | 242,200 | 244,000 | -700 | -0.3% | 1,905 |
| 2016/05/27 | 243,900 | 245,700 | 242,700 | 244,700 | +700 | +0.3% | 2,494 |
| 2016/05/26 | 246,400 | 246,400 | 241,600 | 244,000 | -2,700 | -1.1% | 2,573 |
| 2016/05/25 | 245,800 | 246,700 | 241,200 | 246,700 | +900 | +0.4% | 3,062 |
| 2016/05/24 | 243,000 | 246,800 | 242,600 | 245,800 | +3,200 | +1.3% | 2,270 |
| 2016/05/23 | 241,300 | 243,100 | 238,000 | 242,600 | -200 | -0.1% | 2,953 |
| 2016/05/20 | 241,000 | 243,400 | 240,600 | 242,800 | +1,800 | +0.7% | 2,207 |
| 2016/05/19 | 243,100 | 243,600 | 240,500 | 241,000 | -3,300 | -1.4% | 1,977 |
| 2016/05/18 | 243,700 | 244,300 | 241,300 | 244,300 | +100 | ±0% | 2,528 |
| 2016/05/17 | 244,500 | 245,700 | 242,900 | 244,200 | -700 | -0.3% | 1,828 |
| 2016/05/16 | 242,400 | 245,800 | 240,700 | 244,900 | +4,000 | +1.7% | 3,408 |
| 2016/05/13 | 240,400 | 242,000 | 238,900 | 240,900 | +300 | +0.1% | 2,172 |
| 2016/05/12 | 237,400 | 240,700 | 236,900 | 240,600 | +300 | +0.1% | 3,370 |
| 2016/05/11 | 245,700 | 245,900 | 240,300 | 240,300 | -5,500 | -2.2% | 2,713 |
| 2016/05/10 | 240,400 | 245,800 | 240,000 | 245,800 | +5,400 | +2.2% | 2,862 |
| 2016/05/09 | 236,100 | 241,300 | 235,500 | 240,400 | +4,100 | +1.7% | 3,590 |
| 2016/05/06 | 236,900 | 240,000 | 234,800 | 236,300 | -600 | -0.3% | 2,703 |
| 2016/05/02 | 238,500 | 239,400 | 235,400 | 236,900 | -2,200 | -0.9% | 2,339 |
| 2016/04/28 | 239,100 | 240,000 | 233,800 | 239,100 | -500 | -0.2% | 3,353 |
| 2016/04/27 | 241,400 | 242,700 | 238,300 | 239,600 | -6,400 | -2.6% | 3,389 |
| 2016/04/26 | 248,400 | 252,300 | 245,100 | 246,000 | -1,200 | -0.5% | 3,088 |
| 2016/04/25 | 241,500 | 248,500 | 240,900 | 247,200 | +6,300 | +2.6% | 4,126 |
| 2016/04/22 | 238,000 | 243,800 | 238,000 | 240,900 | -500 | -0.2% | 3,293 |
| 2016/04/21 | 237,400 | 242,200 | 236,700 | 241,400 | +4,300 | +1.8% | 2,552 |
| 2016/04/20 | 234,000 | 238,000 | 234,000 | 237,100 | +2,100 | +0.9% | 3,115 |
| 2016/04/19 | 234,100 | 237,400 | 233,500 | 235,000 | +2,000 | +0.9% | 2,510 |
| 2016/04/18 | 232,900 | 234,400 | 231,400 | 233,000 | -300 | -0.1% | 2,924 |
| 2016/04/15 | 232,000 | 234,300 | 231,400 | 233,300 | +1,600 | +0.7% | 3,017 |
| 2016/04/14 | 232,000 | 234,300 | 231,200 | 231,700 | -1,000 | -0.4% | 3,218 |
| 2016/04/13 | 232,600 | 233,500 | 231,100 | 232,700 | -1,100 | -0.5% | 3,826 |
| 2016/04/12 | 232,900 | 234,900 | 231,500 | 233,800 | +900 | +0.4% | 3,961 |
| 2016/04/11 | 235,000 | 235,700 | 231,700 | 232,900 | -2,800 | -1.2% | 6,644 |
| 2016/04/08 | 233,000 | 235,900 | 232,400 | 235,700 | +1,500 | +0.6% | 3,998 |
| 2016/04/07 | 235,500 | 237,200 | 232,500 | 234,200 | -1,600 | -0.7% | 3,820 |
| 2016/04/06 | 235,600 | 237,000 | 234,200 | 235,800 | -300 | -0.1% | 4,809 |
| 2016/04/05 | 238,600 | 239,200 | 234,400 | 236,100 | -1,800 | -0.8% | 2,470 |
| 2016/04/04 | 229,800 | 237,900 | 228,900 | 237,900 | +10,100 | +4.4% | 4,757 |
| 2016/04/01 | 232,300 | 233,800 | 225,700 | 227,800 | -7,300 | -3.1% | 7,057 |
| 2016/03/31 | 231,900 | 236,100 | 230,500 | 235,100 | +2,700 | +1.2% | 4,570 |
| 2016/03/30 | 233,800 | 235,300 | 231,000 | 232,400 | -1,600 | -0.7% | 3,810 |
2251～
2300
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
