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 |
|---|---|---|---|---|---|---|---|
| 2015/08/13 | 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 |
| 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 |
2451～
2500
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
