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 |
|---|---|---|---|---|---|---|---|
| 2015/09/09 | 199,900 | 201,800 | 195,600 | 196,700 | -1,600 | -0.8% | 9,655 |
| 2015/09/08 | 201,400 | 202,300 | 197,300 | 198,300 | -3,800 | -1.9% | 5,479 |
| 2015/09/07 | 201,100 | 204,000 | 199,800 | 202,100 | -900 | -0.4% | 2,867 |
| 2015/09/04 | 205,300 | 208,600 | 203,000 | 203,000 | -2,600 | -1.3% | 3,220 |
| 2015/09/03 | 204,100 | 206,900 | 204,100 | 205,600 | +2,300 | +1.1% | 2,906 |
| 2015/09/02 | 205,700 | 210,500 | 201,300 | 203,300 | -12,400 | -5.7% | 8,540 |
| 2015/09/01 | 217,900 | 219,300 | 215,700 | 215,700 | -3,900 | -1.8% | 2,920 |
| 2015/08/31 | 219,900 | 223,300 | 218,600 | 219,600 | +1,200 | +0.5% | 2,032 |
| 2015/08/28 | 219,600 | 220,800 | 218,400 | 218,400 | +3,300 | +1.5% | 3,318 |
| 2015/08/27 | 217,700 | 220,200 | 213,500 | 215,100 | +1,700 | +0.8% | 3,059 |
| 2015/08/26 | 216,800 | 220,000 | 212,300 | 213,400 | -3,100 | -1.4% | 2,222 |
| 2015/08/25 | 208,800 | 221,500 | 207,800 | 216,500 | -3,700 | -1.7% | 3,420 |
| 2015/08/24 | 226,100 | 228,100 | 219,100 | 220,200 | -10,300 | -4.5% | 1,655 |
| 2015/08/21 | 231,600 | 233,800 | 229,400 | 230,500 | -3,000 | -1.3% | 1,011 |
| 2015/08/20 | 233,000 | 236,300 | 232,400 | 233,500 | +400 | +0.2% | 1,045 |
| 2015/08/19 | 234,800 | 234,800 | 232,800 | 233,100 | -1,200 | -0.5% | 844 |
| 2015/08/18 | 235,200 | 236,600 | 233,000 | 234,300 | -2,500 | -1.1% | 1,690 |
| 2015/08/17 | 235,200 | 237,200 | 235,200 | 236,800 | +1,700 | +0.7% | 795 |
| 2015/08/14 | 235,100 | 236,700 | 234,100 | 235,100 | +100 | ±0% | 1,893 |
| 2015/08/13 | 232,600 | 235,300 | 231,800 | 235,000 | +2,700 | +1.2% | 1,690 |
| 2015/08/12 | 232,000 | 232,900 | 230,900 | 232,300 | -600 | -0.3% | 1,347 |
| 2015/08/11 | 234,700 | 234,700 | 231,400 | 232,900 | -2,100 | -0.9% | 2,854 |
| 2015/08/10 | 235,000 | 235,700 | 234,400 | 235,000 | ±0 | ±0% | 1,014 |
| 2015/08/07 | 234,700 | 236,100 | 234,000 | 235,000 | -500 | -0.2% | 1,601 |
| 2015/08/06 | 238,900 | 239,200 | 234,500 | 235,500 | -5,100 | -2.1% | 2,170 |
| 2015/08/05 | 237,600 | 241,300 | 237,500 | 240,600 | +2,600 | +1.1% | 1,808 |
| 2015/08/04 | 238,500 | 240,100 | 236,900 | 238,000 | -600 | -0.3% | 1,539 |
| 2015/08/03 | 235,100 | 238,600 | 235,000 | 238,600 | +5,100 | +2.2% | 1,602 |
| 2015/07/31 | 237,000 | 239,600 | 233,500 | 233,500 | -3,900 | -1.6% | 2,372 |
| 2015/07/30 | 234,200 | 239,100 | 233,300 | 237,400 | +3,400 | +1.5% | 1,328 |
| 2015/07/29 | 237,200 | 238,500 | 232,000 | 234,000 | -8,700 | -3.6% | 4,842 |
| 2015/07/28 | 237,700 | 243,700 | 236,300 | 242,700 | ±0 | ±0% | 4,908 |
| 2015/07/27 | 246,700 | 247,300 | 241,500 | 242,700 | -3,500 | -1.4% | 2,246 |
| 2015/07/24 | 243,200 | 249,000 | 243,100 | 246,200 | +3,800 | +1.6% | 1,696 |
| 2015/07/23 | 243,100 | 246,000 | 242,000 | 242,400 | -3,000 | -1.2% | 2,376 |
| 2015/07/22 | 242,900 | 245,800 | 241,500 | 245,400 | +2,300 | +0.9% | 1,882 |
| 2015/07/21 | 243,400 | 244,900 | 242,200 | 243,100 | -800 | -0.3% | 1,813 |
| 2015/07/17 | 245,000 | 246,300 | 241,400 | 243,900 | +1,000 | +0.4% | 2,736 |
| 2015/07/16 | 240,100 | 243,200 | 238,200 | 242,900 | +3,300 | +1.4% | 2,856 |
| 2015/07/15 | 238,900 | 243,400 | 238,400 | 239,600 | +2,800 | +1.2% | 2,802 |
| 2015/07/14 | 242,000 | 242,900 | 236,600 | 236,800 | -200 | -0.1% | 1,536 |
| 2015/07/13 | 236,000 | 239,200 | 233,500 | 237,000 | +6,000 | +2.6% | 1,790 |
| 2015/07/10 | 232,800 | 236,000 | 230,400 | 231,000 | -3,500 | -1.5% | 2,324 |
| 2015/07/09 | 231,800 | 235,600 | 227,100 | 234,500 | -2,300 | -1% | 2,156 |
| 2015/07/08 | 237,000 | 240,100 | 234,800 | 236,800 | -1,400 | -0.6% | 3,535 |
| 2015/07/07 | 242,000 | 242,900 | 237,100 | 238,200 | -3,200 | -1.3% | 3,103 |
| 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 |
2401～
2450
件表示中 / 3738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
