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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 239,000 | 239,200 | 232,300 | 232,300 | -6,200 | -2.6% | 2,056 |
| 2015/12/01 | 237,400 | 238,500 | 234,700 | 238,500 | +2,600 | +1.1% | 1,231 |
| 2015/11/30 | 234,000 | 236,900 | 234,000 | 235,900 | +1,000 | +0.4% | 1,603 |
| 2015/11/27 | 233,100 | 234,900 | 232,400 | 234,900 | +1,700 | +0.7% | 802 |
| 2015/11/26 | 233,600 | 234,000 | 231,600 | 233,200 | +1,600 | +0.7% | 598 |
| 2015/11/25 | 232,800 | 234,300 | 231,300 | 231,600 | -1,200 | -0.5% | 1,599 |
| 2015/11/24 | 233,900 | 234,000 | 231,600 | 232,800 | +400 | +0.2% | 1,289 |
| 2015/11/20 | 230,200 | 232,400 | 229,800 | 232,400 | +1,000 | +0.4% | 1,144 |
| 2015/11/19 | 231,500 | 231,800 | 230,000 | 231,400 | +1,100 | +0.5% | 1,036 |
| 2015/11/18 | 234,200 | 234,800 | 229,300 | 230,300 | -2,200 | -0.9% | 1,798 |
| 2015/11/17 | 231,900 | 235,000 | 230,900 | 232,500 | +1,600 | +0.7% | 1,519 |
| 2015/11/16 | 228,300 | 231,800 | 228,300 | 230,900 | +400 | +0.2% | 1,932 |
| 2015/11/13 | 228,500 | 230,500 | 228,100 | 230,500 | +400 | +0.2% | 1,102 |
| 2015/11/12 | 228,400 | 231,400 | 228,400 | 230,100 | +1,700 | +0.7% | 925 |
| 2015/11/11 | 226,900 | 229,300 | 226,900 | 228,400 | +500 | +0.2% | 1,558 |
| 2015/11/10 | 226,800 | 228,600 | 225,300 | 227,900 | +400 | +0.2% | 2,771 |
| 2015/11/09 | 226,900 | 228,200 | 225,900 | 227,500 | +400 | +0.2% | 898 |
| 2015/11/06 | 227,100 | 227,700 | 225,500 | 227,100 | +800 | +0.4% | 1,291 |
| 2015/11/05 | 226,800 | 227,800 | 225,200 | 226,300 | -800 | -0.4% | 935 |
| 2015/11/04 | 227,300 | 227,600 | 223,200 | 227,100 | +1,100 | +0.5% | 2,848 |
| 2015/11/02 | 225,000 | 226,000 | 223,400 | 226,000 | -400 | -0.2% | 1,784 |
| 2015/10/30 | 225,600 | 228,000 | 224,200 | 226,400 | -100 | ±0% | 1,655 |
| 2015/10/29 | 224,100 | 228,500 | 224,100 | 226,500 | ±0 | ±0% | 2,774 |
| 2015/10/28 | 224,300 | 227,800 | 223,000 | 226,500 | +400 | +0.2% | 1,547 |
| 2015/10/27 | 221,800 | 226,100 | 221,600 | 226,100 | +4,200 | +1.9% | 1,563 |
| 2015/10/26 | 227,100 | 227,100 | 221,900 | 221,900 | -2,700 | -1.2% | 2,094 |
| 2015/10/23 | 221,200 | 225,800 | 220,100 | 224,600 | +4,700 | +2.1% | 2,439 |
| 2015/10/22 | 221,000 | 222,100 | 218,400 | 219,900 | -1,100 | -0.5% | 1,449 |
| 2015/10/21 | 220,000 | 221,800 | 218,700 | 221,000 | +700 | +0.3% | 1,996 |
| 2015/10/20 | 220,000 | 222,400 | 219,000 | 220,300 | -100 | ±0% | 1,943 |
| 2015/10/19 | 219,300 | 221,000 | 217,600 | 220,400 | +1,100 | +0.5% | 1,848 |
| 2015/10/16 | 216,000 | 219,900 | 216,000 | 219,300 | +3,600 | +1.7% | 2,132 |
| 2015/10/15 | 215,000 | 216,900 | 213,900 | 215,700 | -1,800 | -0.8% | 2,268 |
| 2015/10/14 | 217,500 | 218,100 | 216,400 | 217,500 | -100 | ±0% | 1,524 |
| 2015/10/13 | 219,800 | 219,900 | 216,500 | 217,600 | -900 | -0.4% | 2,047 |
| 2015/10/09 | 215,700 | 219,700 | 215,500 | 218,500 | +2,000 | +0.9% | 3,040 |
| 2015/10/08 | 215,500 | 217,700 | 215,200 | 216,500 | ±0 | ±0% | 1,048 |
| 2015/10/07 | 218,400 | 221,700 | 215,300 | 216,500 | -2,700 | -1.2% | 2,734 |
| 2015/10/06 | 218,400 | 220,200 | 216,100 | 219,200 | +3,400 | +1.6% | 2,759 |
| 2015/10/05 | 216,200 | 217,600 | 213,900 | 215,800 | -400 | -0.2% | 3,189 |
| 2015/10/02 | 217,300 | 218,800 | 213,800 | 216,200 | -2,300 | -1.1% | 2,909 |
| 2015/10/01 | 214,400 | 220,400 | 213,000 | 218,500 | +3,400 | +1.6% | 2,838 |
| 2015/09/30 | 212,900 | 217,800 | 212,000 | 215,100 | +3,800 | +1.8% | 2,818 |
| 2015/09/29 | 218,500 | 218,600 | 208,100 | 211,300 | -8,400 | -3.8% | 4,326 |
| 2015/09/28 | 220,900 | 222,600 | 218,500 | 219,700 | -1,000 | -0.5% | 2,835 |
| 2015/09/25 | 212,500 | 222,000 | 212,500 | 220,700 | +6,400 | +3% | 4,720 |
| 2015/09/24 | 212,300 | 217,900 | 212,200 | 214,300 | +2,100 | +1% | 5,165 |
| 2015/09/18 | 211,000 | 213,800 | 209,800 | 212,200 | +1,200 | +0.6% | 4,945 |
| 2015/09/17 | 206,300 | 213,400 | 206,200 | 211,000 | +4,800 | +2.3% | 18,088 |
| 2015/09/16 | 206,200 | 210,300 | 205,900 | 206,200 | -1,200 | -0.6% | 9,128 |
2301～
2350
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
