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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 251,700 | 252,900 | 242,400 | 243,900 | -8,200 | -3.3% | 2,322 |
| 2015/02/06 | 249,500 | 252,300 | 248,400 | 252,100 | +3,300 | +1.3% | 1,300 |
| 2015/02/05 | 246,800 | 251,800 | 245,200 | 248,800 | +1,800 | +0.7% | 2,962 |
| 2015/02/04 | 246,200 | 248,300 | 243,800 | 247,000 | +1,700 | +0.7% | 2,376 |
| 2015/02/03 | 248,900 | 249,600 | 243,800 | 245,300 | -4,000 | -1.6% | 3,920 |
| 2015/02/02 | 252,000 | 252,300 | 246,100 | 249,300 | -3,000 | -1.2% | 4,034 |
| 2015/01/30 | 254,300 | 255,800 | 252,100 | 252,300 | -1,600 | -0.6% | 2,885 |
| 2015/01/29 | 255,800 | 257,100 | 253,900 | 253,900 | -2,900 | -1.1% | 2,695 |
| 2015/01/28 | 256,300 | 258,600 | 255,500 | 256,800 | -3,400 | -1.3% | 3,911 |
| 2015/01/27 | 265,000 | 267,200 | 259,100 | 260,200 | -4,100 | -1.6% | 6,030 |
| 2015/01/26 | 268,500 | 268,800 | 263,000 | 264,300 | -6,200 | -2.3% | 5,417 |
| 2015/01/23 | 270,700 | 272,600 | 269,400 | 270,500 | +2,000 | +0.7% | 2,445 |
| 2015/01/22 | 272,000 | 272,400 | 268,500 | 268,500 | -4,300 | -1.6% | 4,050 |
| 2015/01/21 | 272,600 | 274,300 | 272,000 | 272,800 | +500 | +0.2% | 2,763 |
| 2015/01/20 | 273,700 | 275,800 | 271,400 | 272,300 | -600 | -0.2% | 2,634 |
| 2015/01/19 | 276,500 | 278,600 | 271,700 | 272,900 | -2,100 | -0.8% | 3,051 |
| 2015/01/16 | 274,600 | 277,300 | 270,600 | 275,000 | +500 | +0.2% | 4,341 |
| 2015/01/15 | 275,100 | 278,200 | 274,300 | 274,500 | +1,600 | +0.6% | 4,786 |
| 2015/01/14 | 271,900 | 275,400 | 271,400 | 272,900 | -200 | -0.1% | 2,531 |
| 2015/01/13 | 272,500 | 276,000 | 271,000 | 273,100 | +600 | +0.2% | 2,780 |
| 2015/01/09 | 270,700 | 274,500 | 270,300 | 272,500 | +1,800 | +0.7% | 2,050 |
| 2015/01/08 | 269,600 | 271,800 | 269,400 | 270,700 | +1,700 | +0.6% | 2,755 |
| 2015/01/07 | 269,000 | 272,500 | 268,000 | 269,000 | ±0 | ±0% | 1,854 |
| 2015/01/06 | 267,100 | 271,100 | 266,500 | 269,000 | +1,600 | +0.6% | 1,637 |
| 2015/01/05 | 268,200 | 269,500 | 266,900 | 267,400 | -2,100 | -0.8% | 1,729 |
| 2014/12/30 | 269,500 | 273,400 | 269,500 | 269,500 | +300 | +0.1% | 2,369 |
| 2014/12/29 | 264,500 | 269,300 | 263,200 | 269,200 | +4,800 | +1.8% | 1,523 |
| 2014/12/26 | 265,800 | 266,400 | 263,300 | 264,400 | +100 | ±0% | 1,991 |
| 2014/12/25 | 265,700 | 267,200 | 264,000 | 264,300 | -2,200 | -0.8% | 1,912 |
| 2014/12/24 | 267,800 | 269,900 | 265,500 | 266,500 | -800 | -0.3% | 1,964 |
| 2014/12/22 | 267,400 | 268,600 | 265,400 | 267,300 | -1,700 | -0.6% | 1,364 |
| 2014/12/19 | 262,100 | 269,300 | 262,100 | 269,000 | +7,200 | +2.8% | 2,676 |
| 2014/12/18 | 263,000 | 264,500 | 261,600 | 261,800 | -3,000 | -1.1% | 2,692 |
| 2014/12/17 | 264,100 | 268,500 | 263,600 | 264,800 | +800 | +0.3% | 1,728 |
| 2014/12/16 | 265,900 | 267,200 | 263,800 | 264,000 | -4,600 | -1.7% | 2,018 |
| 2014/12/15 | 271,100 | 272,000 | 267,800 | 268,600 | -1,600 | -0.6% | 992 |
| 2014/12/12 | 271,000 | 275,800 | 270,200 | 270,200 | -3,000 | -1.1% | 2,451 |
| 2014/12/11 | 268,200 | 273,400 | 266,200 | 273,200 | +5,000 | +1.9% | 1,950 |
| 2014/12/10 | 270,000 | 270,800 | 265,500 | 268,200 | -3,700 | -1.4% | 1,835 |
| 2014/12/09 | 269,400 | 273,700 | 269,400 | 271,900 | +3,000 | +1.1% | 2,641 |
| 2014/12/08 | 270,000 | 271,200 | 268,000 | 268,900 | -1,100 | -0.4% | 2,155 |
| 2014/12/05 | 268,200 | 271,000 | 267,500 | 270,000 | +2,100 | +0.8% | 2,006 |
| 2014/12/04 | 268,800 | 269,600 | 266,100 | 267,900 | -500 | -0.2% | 2,676 |
| 2014/12/03 | 268,800 | 271,000 | 267,200 | 268,400 | +1,100 | +0.4% | 2,959 |
| 2014/12/02 | 267,800 | 269,400 | 266,500 | 267,300 | -500 | -0.2% | 1,654 |
| 2014/12/01 | 267,000 | 271,200 | 266,400 | 267,800 | +1,200 | +0.5% | 2,242 |
| 2014/11/28 | 262,300 | 268,600 | 260,900 | 266,600 | +6,600 | +2.5% | 2,333 |
| 2014/11/27 | 262,200 | 265,000 | 259,300 | 260,000 | -2,200 | -0.8% | 1,205 |
| 2014/11/26 | 257,000 | 265,200 | 257,000 | 262,200 | +5,000 | +1.9% | 2,232 |
| 2014/11/25 | 259,400 | 259,900 | 256,300 | 257,200 | +300 | +0.1% | 2,691 |
2501～
2550
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
