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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 257,100 | 258,700 | 255,600 | 256,900 | -1,500 | -0.6% | 1,800 |
| 2014/11/20 | 254,400 | 259,900 | 254,400 | 258,400 | +2,900 | +1.1% | 1,456 |
| 2014/11/19 | 252,400 | 255,800 | 252,400 | 255,500 | +3,000 | +1.2% | 1,104 |
| 2014/11/18 | 251,400 | 253,600 | 251,400 | 252,500 | +1,200 | +0.5% | 1,172 |
| 2014/11/17 | 252,500 | 254,900 | 251,200 | 251,300 | -2,100 | -0.8% | 1,320 |
| 2014/11/14 | 252,800 | 254,400 | 250,500 | 253,400 | +2,400 | +1% | 1,661 |
| 2014/11/13 | 251,000 | 252,700 | 249,700 | 251,000 | -1,400 | -0.6% | 1,123 |
| 2014/11/12 | 251,500 | 252,700 | 250,300 | 252,400 | +1,900 | +0.8% | 1,307 |
| 2014/11/11 | 249,100 | 250,800 | 249,100 | 250,500 | -200 | -0.1% | 1,488 |
| 2014/11/10 | 248,800 | 252,000 | 248,800 | 250,700 | +1,900 | +0.8% | 1,992 |
| 2014/11/07 | 249,000 | 250,900 | 247,900 | 248,800 | +2,400 | +1% | 3,182 |
| 2014/11/06 | 249,900 | 251,900 | 246,100 | 246,400 | -4,400 | -1.8% | 4,080 |
| 2014/11/05 | 249,500 | 251,800 | 241,600 | 250,800 | +500 | +0.2% | 3,291 |
| 2014/11/04 | 265,000 | 269,200 | 250,300 | 250,300 | ±0 | ±0% | 4,214 |
| 2014/10/31 | 241,400 | 250,300 | 241,400 | 250,300 | +7,700 | +3.2% | 4,357 |
| 2014/10/30 | 242,400 | 242,900 | 241,400 | 242,600 | +200 | +0.1% | 1,698 |
| 2014/10/29 | 246,700 | 247,200 | 242,000 | 242,400 | -1,900 | -0.8% | 2,196 |
| 2014/10/28 | 244,500 | 246,300 | 244,200 | 244,300 | -300 | -0.1% | 1,255 |
| 2014/10/27 | 243,800 | 247,000 | 243,700 | 244,600 | +2,500 | +1% | 1,128 |
| 2014/10/24 | 246,000 | 246,400 | 242,100 | 242,100 | -4,700 | -1.9% | 1,145 |
| 2014/10/23 | 243,300 | 246,800 | 241,800 | 246,800 | +3,500 | +1.4% | 1,647 |
| 2014/10/22 | 243,700 | 245,900 | 242,400 | 243,300 | +1,500 | +0.6% | 1,758 |
| 2014/10/21 | 240,300 | 243,200 | 240,300 | 241,800 | +1,500 | +0.6% | 969 |
| 2014/10/20 | 236,400 | 240,400 | 236,400 | 240,300 | +3,500 | +1.5% | 1,081 |
| 2014/10/17 | 237,600 | 237,700 | 234,300 | 236,800 | -900 | -0.4% | 1,362 |
| 2014/10/16 | 235,500 | 238,400 | 235,500 | 237,700 | +300 | +0.1% | 1,095 |
| 2014/10/15 | 239,500 | 239,500 | 237,000 | 237,400 | -800 | -0.3% | 1,179 |
| 2014/10/14 | 241,500 | 242,400 | 237,600 | 238,200 | -3,300 | -1.4% | 2,010 |
| 2014/10/10 | 240,000 | 243,200 | 239,200 | 241,500 | -500 | -0.2% | 1,312 |
| 2014/10/09 | 240,500 | 243,100 | 239,800 | 242,000 | +600 | +0.2% | 2,036 |
| 2014/10/08 | 238,100 | 241,400 | 237,600 | 241,400 | -100 | ±0% | 1,106 |
| 2014/10/07 | 243,700 | 243,700 | 241,200 | 241,500 | -2,300 | -0.9% | 1,267 |
| 2014/10/06 | 239,000 | 243,900 | 236,300 | 243,800 | +7,000 | +3% | 1,710 |
| 2014/10/03 | 236,900 | 238,700 | 234,700 | 236,800 | -1,000 | -0.4% | 1,796 |
| 2014/10/02 | 237,500 | 240,000 | 235,200 | 237,800 | -2,100 | -0.9% | 2,192 |
| 2014/10/01 | 242,900 | 243,000 | 238,400 | 239,900 | -2,500 | -1% | 1,174 |
| 2014/09/30 | 238,500 | 243,600 | 238,500 | 242,400 | -700 | -0.3% | 2,004 |
| 2014/09/29 | 239,500 | 243,100 | 238,100 | 243,100 | +5,000 | +2.1% | 1,656 |
| 2014/09/26 | 238,400 | 240,000 | 237,300 | 238,100 | +1,700 | +0.7% | 1,579 |
| 2014/09/25 | 238,000 | 238,200 | 235,600 | 236,400 | -1,600 | -0.7% | 2,932 |
| 2014/09/24 | 240,600 | 241,000 | 237,800 | 238,000 | -4,300 | -1.8% | 1,832 |
| 2014/09/22 | 241,200 | 243,400 | 239,900 | 242,300 | +4,800 | +2% | 3,249 |
| 2014/09/19 | 238,900 | 239,400 | 237,000 | 237,500 | -500 | -0.2% | 3,087 |
| 2014/09/18 | 239,300 | 240,400 | 236,600 | 238,000 | -1,300 | -0.5% | 4,251 |
| 2014/09/17 | 241,400 | 241,700 | 239,300 | 239,300 | -2,200 | -0.9% | 1,539 |
| 2014/09/16 | 242,800 | 242,900 | 241,000 | 241,500 | -1,200 | -0.5% | 1,920 |
| 2014/09/12 | 239,400 | 243,100 | 237,500 | 242,700 | +5,900 | +2.5% | 2,831 |
| 2014/09/11 | 234,000 | 237,100 | 233,200 | 236,800 | +3,400 | +1.5% | 1,438 |
| 2014/09/10 | 233,300 | 235,400 | 232,500 | 233,400 | +500 | +0.2% | 2,554 |
| 2014/09/09 | 236,000 | 236,100 | 232,500 | 232,900 | -1,300 | -0.6% | 2,807 |
2551～
2600
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
