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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 251,400 | 253,400 | 251,000 | 252,000 | +2,700 | +1.1% | 1,711 |
| 2015/04/20 | 250,200 | 251,500 | 248,300 | 249,300 | -900 | -0.4% | 1,997 |
| 2015/04/17 | 251,300 | 252,300 | 250,200 | 250,200 | -2,000 | -0.8% | 809 |
| 2015/04/16 | 249,000 | 253,000 | 247,600 | 252,200 | +3,200 | +1.3% | 2,222 |
| 2015/04/15 | 249,400 | 250,300 | 248,200 | 249,000 | -100 | ±0% | 1,587 |
| 2015/04/14 | 250,200 | 251,100 | 249,000 | 249,100 | -1,100 | -0.4% | 1,646 |
| 2015/04/13 | 251,500 | 252,600 | 250,200 | 250,200 | -3,400 | -1.3% | 1,491 |
| 2015/04/10 | 254,000 | 254,000 | 251,000 | 253,600 | -300 | -0.1% | 2,070 |
| 2015/04/09 | 252,900 | 253,900 | 252,100 | 253,900 | +1,900 | +0.8% | 1,570 |
| 2015/04/08 | 252,000 | 252,800 | 250,600 | 252,000 | +400 | +0.2% | 1,352 |
| 2015/04/07 | 251,300 | 251,800 | 249,300 | 251,600 | +1,600 | +0.6% | 1,520 |
| 2015/04/06 | 252,900 | 252,900 | 249,300 | 250,000 | -2,900 | -1.1% | 1,256 |
| 2015/04/03 | 252,100 | 253,800 | 250,800 | 252,900 | +800 | +0.3% | 1,697 |
| 2015/04/02 | 252,300 | 253,400 | 249,000 | 252,100 | +2,300 | +0.9% | 3,000 |
| 2015/04/01 | 252,800 | 252,800 | 246,100 | 249,800 | +500 | +0.2% | 3,862 |
| 2015/03/31 | 254,300 | 256,600 | 249,300 | 249,300 | -4,600 | -1.8% | 2,658 |
| 2015/03/30 | 256,900 | 258,500 | 253,300 | 253,900 | -1,800 | -0.7% | 2,121 |
| 2015/03/27 | 253,000 | 256,700 | 252,100 | 255,700 | +2,500 | +1% | 2,456 |
| 2015/03/26 | 253,100 | 255,400 | 252,500 | 253,200 | -1,700 | -0.7% | 2,196 |
| 2015/03/25 | 249,500 | 254,900 | 249,400 | 254,900 | +6,100 | +2.5% | 3,174 |
| 2015/03/24 | 244,700 | 248,900 | 244,700 | 248,800 | +2,800 | +1.1% | 3,412 |
| 2015/03/23 | 246,100 | 248,000 | 245,500 | 246,000 | -900 | -0.4% | 1,361 |
| 2015/03/20 | 242,400 | 247,900 | 240,300 | 246,900 | +3,000 | +1.2% | 2,663 |
| 2015/03/19 | 243,300 | 244,500 | 241,000 | 243,900 | +700 | +0.3% | 2,769 |
| 2015/03/18 | 240,500 | 245,000 | 239,700 | 243,200 | +2,700 | +1.1% | 2,978 |
| 2015/03/17 | 240,700 | 241,400 | 239,800 | 240,500 | -1,000 | -0.4% | 2,157 |
| 2015/03/16 | 240,400 | 242,400 | 240,000 | 241,500 | +1,400 | +0.6% | 2,149 |
| 2015/03/13 | 240,300 | 241,400 | 239,600 | 240,100 | +100 | ±0% | 3,019 |
| 2015/03/12 | 241,000 | 242,400 | 240,000 | 240,000 | -2,500 | -1% | 1,848 |
| 2015/03/11 | 241,100 | 244,500 | 241,100 | 242,500 | -1,100 | -0.5% | 2,169 |
| 2015/03/10 | 244,500 | 245,300 | 242,300 | 243,600 | -900 | -0.4% | 2,030 |
| 2015/03/09 | 244,500 | 245,000 | 242,000 | 244,500 | -300 | -0.1% | 1,596 |
| 2015/03/06 | 244,500 | 245,600 | 244,000 | 244,800 | ±0 | ±0% | 1,980 |
| 2015/03/05 | 244,300 | 245,000 | 242,300 | 244,800 | -600 | -0.2% | 2,532 |
| 2015/03/04 | 244,300 | 246,400 | 241,600 | 245,400 | -1,100 | -0.4% | 2,807 |
| 2015/03/03 | 248,600 | 248,800 | 244,500 | 246,500 | +1,600 | +0.7% | 3,451 |
| 2015/03/02 | 244,900 | 245,700 | 244,300 | 244,900 | +1,600 | +0.7% | 2,497 |
| 2015/02/27 | 244,500 | 245,200 | 243,100 | 243,300 | -100 | ±0% | 3,928 |
| 2015/02/26 | 242,500 | 244,800 | 242,200 | 243,400 | -500 | -0.2% | 1,899 |
| 2015/02/25 | 244,000 | 244,500 | 242,500 | 243,900 | -700 | -0.3% | 1,731 |
| 2015/02/24 | 244,300 | 244,800 | 242,100 | 244,600 | +1,000 | +0.4% | 1,806 |
| 2015/02/23 | 242,800 | 244,400 | 242,300 | 243,600 | +1,300 | +0.5% | 1,808 |
| 2015/02/20 | 245,300 | 245,300 | 240,100 | 242,300 | -3,300 | -1.3% | 3,275 |
| 2015/02/19 | 248,000 | 249,200 | 245,600 | 245,600 | -2,900 | -1.2% | 1,511 |
| 2015/02/18 | 247,400 | 248,600 | 245,600 | 248,500 | +1,100 | +0.4% | 1,738 |
| 2015/02/17 | 243,700 | 247,400 | 242,700 | 247,400 | +3,700 | +1.5% | 1,880 |
| 2015/02/16 | 243,900 | 246,000 | 243,600 | 243,700 | -700 | -0.3% | 1,674 |
| 2015/02/13 | 245,000 | 247,000 | 243,500 | 244,400 | -200 | -0.1% | 2,052 |
| 2015/02/12 | 240,900 | 244,600 | 240,100 | 244,600 | +4,100 | +1.7% | 5,279 |
| 2015/02/10 | 242,700 | 242,900 | 238,800 | 240,500 | -3,400 | -1.4% | 3,106 |
2451～
2500
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
