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 |
|---|---|---|---|---|---|---|---|
| 2025/11/17 | 102,800 | 103,800 | 102,400 | 103,800 | +1,200 | +1.2% | 3,006 |
| 2025/11/14 | 102,600 | 103,500 | 102,300 | 102,600 | ±0 | ±0% | 3,183 |
| 2025/11/13 | 103,200 | 103,400 | 102,300 | 102,600 | -400 | -0.4% | 2,173 |
| 2025/11/12 | 103,300 | 103,800 | 102,900 | 103,000 | -300 | -0.3% | 3,483 |
| 2025/11/11 | 102,200 | 103,300 | 102,100 | 103,300 | +1,300 | +1.3% | 2,821 |
| 2025/11/10 | 102,400 | 102,900 | 101,800 | 102,000 | +200 | +0.2% | 4,867 |
| 2025/11/07 | 102,200 | 102,500 | 101,600 | 101,800 | -500 | -0.5% | 3,699 |
| 2025/11/06 | 102,300 | 102,300 | 101,500 | 102,300 | -200 | -0.2% | 4,384 |
| 2025/11/05 | 101,400 | 102,500 | 100,900 | 102,500 | +1,100 | +1.1% | 5,866 |
| 2025/11/04 | 100,000 | 101,400 | 100,000 | 101,400 | +1,500 | +1.5% | 4,681 |
| 2025/10/31 | 99,600 | 100,400 | 99,400 | 99,900 | ±0 | ±0% | 6,046 |
| 2025/10/30 | 99,600 | 100,100 | 99,200 | 99,900 | +100 | +0.1% | 3,463 |
| 2025/10/29 | 100,200 | 100,300 | 99,100 | 99,800 | -300 | -0.3% | 4,435 |
| 2025/10/28 | 100,700 | 100,800 | 99,800 | 100,100 | -800 | -0.8% | 3,756 |
| 2025/10/27 | 100,700 | 101,000 | 100,200 | 100,900 | +800 | +0.8% | 3,561 |
| 2025/10/24 | 100,800 | 101,100 | 100,100 | 100,100 | -1,000 | -1% | 4,008 |
| 2025/10/23 | 99,700 | 101,100 | 99,400 | 101,100 | +900 | +0.9% | 5,836 |
| 2025/10/22 | 99,600 | 100,500 | 99,300 | 100,200 | +900 | +0.9% | 4,012 |
| 2025/10/21 | 99,200 | 99,500 | 98,700 | 99,300 | +400 | +0.4% | 5,342 |
| 2025/10/20 | 98,900 | 99,500 | 98,000 | 98,900 | ±0 | ±0% | 5,015 |
| 2025/10/17 | 98,600 | 99,300 | 98,200 | 98,900 | +100 | +0.1% | 5,641 |
| 2025/10/16 | 98,000 | 99,100 | 97,900 | 98,800 | +900 | +0.9% | 4,188 |
| 2025/10/15 | 98,000 | 98,300 | 97,400 | 97,900 | -400 | -0.4% | 4,653 |
| 2025/10/14 | 97,800 | 98,300 | 97,400 | 98,300 | +100 | +0.1% | 4,212 |
| 2025/10/10 | 98,300 | 98,600 | 97,800 | 98,200 | +100 | +0.1% | 4,057 |
| 2025/10/09 | 98,000 | 98,200 | 97,300 | 98,100 | +100 | +0.1% | 4,959 |
| 2025/10/08 | 98,400 | 98,700 | 97,700 | 98,000 | -600 | -0.6% | 4,590 |
| 2025/10/07 | 99,700 | 99,700 | 98,300 | 98,600 | -1,100 | -1.1% | 4,666 |
| 2025/10/06 | 98,200 | 99,700 | 98,100 | 99,700 | +1,800 | +1.8% | 3,603 |
| 2025/10/03 | 97,500 | 98,000 | 97,300 | 97,900 | +500 | +0.5% | 3,751 |
| 2025/10/02 | 97,500 | 98,400 | 96,900 | 97,400 | +200 | +0.2% | 5,012 |
| 2025/10/01 | 97,900 | 97,900 | 96,400 | 97,200 | -600 | -0.6% | 4,516 |
| 2025/09/30 | 98,300 | 98,300 | 97,100 | 97,800 | -200 | -0.2% | 7,202 |
| 2025/09/29 | 99,600 | 99,600 | 98,000 | 98,000 | -1,500 | -1.5% | 5,090 |
| 2025/09/26 | 99,200 | 99,500 | 98,800 | 99,500 | +500 | +0.5% | 4,407 |
| 2025/09/25 | 98,300 | 99,000 | 98,100 | 99,000 | +700 | +0.7% | 5,038 |
| 2025/09/24 | 98,600 | 98,700 | 98,100 | 98,300 | ±0 | ±0% | 3,991 |
| 2025/09/22 | 98,500 | 99,200 | 98,200 | 98,300 | -100 | -0.1% | 5,357 |
| 2025/09/19 | 98,400 | 99,400 | 98,000 | 98,400 | +100 | +0.1% | 11,044 |
| 2025/09/18 | 98,200 | 98,600 | 98,100 | 98,300 | +200 | +0.2% | 3,323 |
| 2025/09/17 | 98,300 | 99,000 | 97,700 | 98,100 | +100 | +0.1% | 7,478 |
| 2025/09/16 | 97,300 | 98,200 | 97,100 | 98,000 | +1,700 | +1.8% | 6,822 |
| 2025/09/12 | 95,800 | 96,700 | 95,600 | 96,300 | +800 | +0.8% | 8,956 |
| 2025/09/11 | 95,100 | 95,600 | 94,900 | 95,500 | +400 | +0.4% | 3,278 |
| 2025/09/10 | 94,800 | 95,100 | 94,600 | 95,100 | -200 | -0.2% | 3,639 |
| 2025/09/09 | 94,900 | 95,600 | 94,700 | 95,300 | +400 | +0.4% | 4,095 |
| 2025/09/08 | 95,000 | 95,600 | 94,800 | 94,900 | -100 | -0.1% | 6,004 |
| 2025/09/05 | 94,900 | 95,200 | 94,000 | 95,000 | -200 | -0.2% | 8,600 |
| 2025/09/04 | 95,500 | 95,700 | 94,400 | 95,200 | -500 | -0.5% | 7,614 |
| 2025/09/03 | 97,400 | 97,500 | 95,200 | 95,700 | -1,700 | -1.7% | 6,735 |
201～
250
件表示中 / 4025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
