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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 241,800 | 242,400 | 239,100 | 241,400 | -2,200 | -0.9% | 2,730 |
| 2015/07/03 | 246,600 | 248,600 | 241,600 | 243,600 | -1,000 | -0.4% | 2,622 |
| 2015/07/02 | 248,900 | 248,900 | 242,000 | 244,600 | -3,700 | -1.5% | 2,819 |
| 2015/07/01 | 246,200 | 248,700 | 245,100 | 248,300 | +2,100 | +0.9% | 2,537 |
| 2015/06/30 | 247,300 | 249,700 | 245,400 | 246,200 | -1,200 | -0.5% | 1,665 |
| 2015/06/29 | 248,000 | 249,600 | 245,500 | 247,400 | -2,500 | -1% | 2,618 |
| 2015/06/26 | 250,800 | 253,300 | 248,800 | 249,900 | +500 | +0.2% | 2,136 |
| 2015/06/25 | 248,500 | 251,500 | 248,000 | 249,400 | -900 | -0.4% | 1,649 |
| 2015/06/24 | 250,500 | 253,000 | 249,800 | 250,300 | -1,500 | -0.6% | 1,440 |
| 2015/06/23 | 250,100 | 252,000 | 249,200 | 251,800 | +2,000 | +0.8% | 1,193 |
| 2015/06/22 | 249,700 | 253,500 | 249,300 | 249,800 | +2,100 | +0.8% | 1,969 |
| 2015/06/19 | 249,900 | 250,800 | 247,700 | 247,700 | -2,300 | -0.9% | 1,640 |
| 2015/06/18 | 246,500 | 250,800 | 246,500 | 250,000 | +600 | +0.2% | 1,155 |
| 2015/06/17 | 251,400 | 251,700 | 248,400 | 249,400 | -2,000 | -0.8% | 1,075 |
| 2015/06/16 | 252,900 | 252,900 | 250,100 | 251,400 | -1,800 | -0.7% | 923 |
| 2015/06/15 | 253,000 | 253,600 | 252,400 | 253,200 | +300 | +0.1% | 1,079 |
| 2015/06/12 | 253,500 | 254,200 | 252,800 | 252,900 | -1,000 | -0.4% | 1,796 |
| 2015/06/11 | 255,300 | 255,400 | 252,400 | 253,900 | -400 | -0.2% | 1,162 |
| 2015/06/10 | 253,000 | 255,400 | 252,300 | 254,300 | +1,300 | +0.5% | 1,744 |
| 2015/06/09 | 250,800 | 253,000 | 250,700 | 253,000 | +1,900 | +0.8% | 1,167 |
| 2015/06/08 | 251,000 | 253,600 | 251,000 | 251,100 | +100 | ±0% | 766 |
| 2015/06/05 | 250,900 | 251,300 | 249,800 | 251,000 | +300 | +0.1% | 2,050 |
| 2015/06/04 | 253,900 | 256,000 | 250,700 | 250,700 | -3,100 | -1.2% | 3,132 |
| 2015/06/03 | 256,000 | 257,000 | 253,600 | 253,800 | -2,200 | -0.9% | 1,184 |
| 2015/06/02 | 258,000 | 259,600 | 256,000 | 256,000 | -2,200 | -0.9% | 1,591 |
| 2015/06/01 | 258,500 | 259,700 | 255,500 | 258,200 | +2,700 | +1.1% | 1,186 |
| 2015/05/29 | 256,800 | 258,200 | 255,500 | 255,500 | -1,300 | -0.5% | 1,880 |
| 2015/05/28 | 259,200 | 259,400 | 256,400 | 256,800 | -700 | -0.3% | 1,311 |
| 2015/05/27 | 258,500 | 260,000 | 256,400 | 257,500 | -2,400 | -0.9% | 1,691 |
| 2015/05/26 | 259,600 | 259,900 | 258,500 | 259,900 | +600 | +0.2% | 772 |
| 2015/05/25 | 259,700 | 260,000 | 259,200 | 259,300 | +500 | +0.2% | 976 |
| 2015/05/22 | 259,700 | 259,900 | 258,100 | 258,800 | -1,000 | -0.4% | 1,107 |
| 2015/05/21 | 260,300 | 260,400 | 257,900 | 259,800 | -600 | -0.2% | 733 |
| 2015/05/20 | 258,700 | 260,400 | 257,400 | 260,400 | +3,600 | +1.4% | 1,898 |
| 2015/05/19 | 259,100 | 259,500 | 256,100 | 256,800 | -3,100 | -1.2% | 985 |
| 2015/05/18 | 259,400 | 259,900 | 258,500 | 259,900 | +200 | +0.1% | 1,340 |
| 2015/05/15 | 260,000 | 261,500 | 258,800 | 259,700 | -500 | -0.2% | 742 |
| 2015/05/14 | 257,500 | 261,300 | 257,500 | 260,200 | +2,100 | +0.8% | 1,730 |
| 2015/05/13 | 258,100 | 260,000 | 257,000 | 258,100 | -1,200 | -0.5% | 1,358 |
| 2015/05/12 | 260,200 | 261,400 | 259,000 | 259,300 | -2,600 | -1% | 2,133 |
| 2015/05/11 | 254,200 | 261,900 | 254,200 | 261,900 | +8,900 | +3.5% | 4,476 |
| 2015/05/08 | 251,500 | 253,800 | 251,500 | 253,000 | +3,000 | +1.2% | 1,117 |
| 2015/05/07 | 252,700 | 252,700 | 248,700 | 250,000 | -2,700 | -1.1% | 2,053 |
| 2015/05/01 | 253,400 | 254,300 | 252,000 | 252,700 | -1,300 | -0.5% | 2,350 |
| 2015/04/30 | 250,700 | 254,000 | 249,900 | 254,000 | +1,800 | +0.7% | 2,720 |
| 2015/04/28 | 255,500 | 255,500 | 252,200 | 252,200 | -1,900 | -0.7% | 1,603 |
| 2015/04/27 | 255,400 | 256,000 | 253,500 | 254,100 | ±0 | ±0% | 2,111 |
| 2015/04/24 | 253,900 | 255,700 | 253,600 | 254,100 | -1,500 | -0.6% | 2,317 |
| 2015/04/23 | 254,200 | 255,600 | 252,600 | 255,600 | +2,600 | +1% | 2,033 |
| 2015/04/22 | 253,000 | 254,000 | 252,400 | 253,000 | +1,000 | +0.4% | 1,650 |
2401～
2450
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
