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 |
|---|---|---|---|---|---|---|---|
| 2015/06/03 | 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 |
| 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 |
2501～
2550
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
