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 |
|---|---|---|---|---|---|---|---|
| 2016/03/28 | 234,600 | 234,800 | 231,500 | 232,200 | -1,300 | -0.6% | 1,189 |
| 2016/03/25 | 236,000 | 236,100 | 233,400 | 233,500 | -2,400 | -1% | 1,428 |
| 2016/03/24 | 237,000 | 237,100 | 233,000 | 235,900 | +400 | +0.2% | 2,737 |
| 2016/03/23 | 237,300 | 238,200 | 235,500 | 235,500 | -2,200 | -0.9% | 3,100 |
| 2016/03/22 | 236,800 | 238,300 | 235,200 | 237,700 | -1,400 | -0.6% | 4,185 |
| 2016/03/18 | 238,800 | 240,200 | 236,900 | 239,100 | -900 | -0.4% | 3,771 |
| 2016/03/17 | 239,600 | 242,500 | 239,100 | 240,000 | -400 | -0.2% | 2,861 |
| 2016/03/16 | 239,500 | 244,800 | 239,000 | 240,400 | +800 | +0.3% | 4,059 |
| 2016/03/15 | 243,600 | 243,800 | 239,100 | 239,600 | -4,000 | -1.6% | 4,174 |
| 2016/03/14 | 247,000 | 247,400 | 243,200 | 243,600 | -2,700 | -1.1% | 1,946 |
| 2016/03/11 | 240,700 | 246,300 | 239,500 | 246,300 | +4,400 | +1.8% | 3,432 |
| 2016/03/10 | 240,800 | 243,600 | 240,500 | 241,900 | +900 | +0.4% | 2,294 |
| 2016/03/09 | 241,000 | 242,400 | 239,500 | 241,000 | -600 | -0.2% | 3,415 |
| 2016/03/08 | 242,000 | 244,500 | 241,300 | 241,600 | -1,700 | -0.7% | 3,607 |
| 2016/03/07 | 240,000 | 243,300 | 237,700 | 243,300 | +2,100 | +0.9% | 3,237 |
| 2016/03/04 | 238,800 | 241,200 | 236,700 | 241,200 | -400 | -0.2% | 4,285 |
| 2016/03/03 | 243,600 | 244,400 | 240,100 | 241,600 | -2,000 | -0.8% | 2,689 |
| 2016/03/02 | 248,000 | 248,000 | 243,600 | 243,600 | -2,200 | -0.9% | 2,557 |
| 2016/03/01 | 243,100 | 246,900 | 240,200 | 245,800 | +1,000 | +0.4% | 2,685 |
| 2016/02/29 | 246,800 | 249,600 | 244,500 | 244,800 | -1,600 | -0.6% | 3,912 |
| 2016/02/26 | 245,400 | 250,400 | 243,500 | 246,400 | +1,200 | +0.5% | 3,047 |
| 2016/02/25 | 246,300 | 249,100 | 243,300 | 245,200 | -1,700 | -0.7% | 4,001 |
| 2016/02/24 | 239,200 | 248,600 | 239,200 | 246,900 | +6,200 | +2.6% | 3,196 |
| 2016/02/23 | 241,400 | 242,100 | 238,800 | 240,700 | +200 | +0.1% | 1,405 |
| 2016/02/22 | 242,600 | 245,500 | 240,500 | 240,500 | -2,100 | -0.9% | 2,672 |
| 2016/02/19 | 237,600 | 244,600 | 235,200 | 242,600 | +6,100 | +2.6% | 3,292 |
| 2016/02/18 | 242,600 | 243,200 | 235,300 | 236,500 | -3,100 | -1.3% | 2,816 |
| 2016/02/17 | 245,500 | 245,500 | 238,400 | 239,600 | -5,900 | -2.4% | 2,453 |
| 2016/02/16 | 243,900 | 252,500 | 243,100 | 245,500 | +2,800 | +1.2% | 2,696 |
| 2016/02/15 | 238,400 | 246,300 | 238,400 | 242,700 | +11,500 | +5% | 2,559 |
| 2016/02/12 | 235,800 | 236,600 | 231,100 | 231,200 | -8,100 | -3.4% | 3,207 |
| 2016/02/10 | 248,100 | 249,400 | 237,100 | 239,300 | -8,800 | -3.5% | 3,739 |
| 2016/02/09 | 250,100 | 253,000 | 246,200 | 248,100 | -3,400 | -1.4% | 5,060 |
| 2016/02/08 | 251,900 | 255,700 | 250,300 | 251,500 | -2,400 | -0.9% | 3,696 |
| 2016/02/05 | 252,000 | 254,900 | 250,800 | 253,900 | -500 | -0.2% | 3,374 |
| 2016/02/04 | 254,000 | 256,000 | 253,200 | 254,400 | +1,600 | +0.6% | 5,839 |
| 2016/02/03 | 250,000 | 253,800 | 248,100 | 252,800 | +1,400 | +0.6% | 7,075 |
| 2016/02/02 | 250,000 | 252,300 | 249,300 | 251,400 | +1,400 | +0.6% | 5,195 |
| 2016/02/01 | 244,000 | 254,000 | 243,900 | 250,000 | +10,400 | +4.3% | 6,193 |
| 2016/01/29 | 227,800 | 239,600 | 226,700 | 239,600 | +12,600 | +5.6% | 4,736 |
| 2016/01/28 | 225,900 | 228,200 | 224,100 | 227,000 | +400 | +0.2% | 2,182 |
| 2016/01/27 | 223,000 | 228,000 | 223,000 | 226,600 | +100 | ±0% | 2,901 |
| 2016/01/26 | 225,000 | 233,400 | 222,700 | 226,500 | +3,300 | +1.5% | 4,123 |
| 2016/01/25 | 220,500 | 223,600 | 218,900 | 223,200 | +4,900 | +2.2% | 2,328 |
| 2016/01/22 | 219,000 | 221,500 | 217,400 | 218,300 | +1,200 | +0.6% | 1,574 |
| 2016/01/21 | 216,900 | 218,800 | 214,900 | 217,100 | -600 | -0.3% | 3,095 |
| 2016/01/20 | 217,200 | 221,700 | 216,600 | 217,700 | +500 | +0.2% | 2,261 |
| 2016/01/19 | 218,500 | 220,600 | 215,400 | 217,200 | -1,100 | -0.5% | 2,715 |
| 2016/01/18 | 215,500 | 220,200 | 214,100 | 218,300 | -1,700 | -0.8% | 2,419 |
| 2016/01/15 | 223,100 | 223,400 | 219,700 | 220,000 | -400 | -0.2% | 1,562 |
2301～
2350
件表示中 / 3769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
