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 |
|---|---|---|---|---|---|---|---|
| 2014/08/06 | 238,900 | 239,400 | 235,300 | 237,400 | -1,800 | -0.8% | 1,883 |
| 2014/08/05 | 239,300 | 241,000 | 237,800 | 239,200 | +1,300 | +0.5% | 1,777 |
| 2014/08/04 | 237,900 | 238,800 | 237,800 | 237,900 | ±0 | ±0% | 1,625 |
| 2014/08/01 | 236,600 | 238,500 | 236,300 | 237,900 | +1,200 | +0.5% | 1,954 |
| 2014/07/31 | 236,600 | 237,400 | 235,400 | 236,700 | +300 | +0.1% | 3,565 |
| 2014/07/30 | 236,500 | 238,200 | 235,900 | 236,400 | +400 | +0.2% | 1,377 |
| 2014/07/29 | 237,000 | 237,000 | 235,000 | 236,000 | -4,300 | -1.8% | 2,821 |
| 2014/07/28 | 242,100 | 244,000 | 240,300 | 240,300 | -3,700 | -1.5% | 3,477 |
| 2014/07/25 | 243,900 | 245,900 | 243,800 | 244,000 | +700 | +0.3% | 2,288 |
| 2014/07/24 | 242,700 | 243,300 | 241,500 | 243,300 | +700 | +0.3% | 1,473 |
| 2014/07/23 | 241,800 | 243,400 | 241,700 | 242,600 | +300 | +0.1% | 1,820 |
| 2014/07/22 | 239,600 | 242,900 | 239,600 | 242,300 | +3,000 | +1.3% | 1,734 |
| 2014/07/18 | 237,800 | 240,100 | 236,700 | 239,300 | +1,300 | +0.5% | 1,945 |
| 2014/07/17 | 237,900 | 238,800 | 237,200 | 238,000 | +100 | ±0% | 1,523 |
| 2014/07/16 | 236,000 | 238,200 | 236,000 | 237,900 | +2,100 | +0.9% | 2,294 |
| 2014/07/15 | 237,200 | 238,300 | 235,800 | 235,800 | +300 | +0.1% | 1,580 |
| 2014/07/14 | 235,700 | 236,500 | 234,400 | 235,500 | +200 | +0.1% | 2,008 |
| 2014/07/11 | 235,900 | 238,300 | 234,700 | 235,300 | -2,600 | -1.1% | 2,431 |
| 2014/07/10 | 238,000 | 240,300 | 236,700 | 237,900 | -300 | -0.1% | 2,381 |
| 2014/07/09 | 236,600 | 238,200 | 235,800 | 238,200 | +1,600 | +0.7% | 1,418 |
| 2014/07/08 | 235,300 | 237,100 | 235,300 | 236,600 | +300 | +0.1% | 2,528 |
| 2014/07/07 | 236,800 | 237,100 | 235,300 | 236,300 | -500 | -0.2% | 2,341 |
| 2014/07/04 | 237,300 | 239,000 | 236,800 | 236,800 | -500 | -0.2% | 1,393 |
| 2014/07/03 | 238,800 | 240,600 | 236,700 | 237,300 | -1,200 | -0.5% | 3,196 |
| 2014/07/02 | 241,200 | 244,000 | 238,500 | 238,500 | -2,700 | -1.1% | 3,213 |
| 2014/07/01 | 241,300 | 242,400 | 240,200 | 241,200 | +900 | +0.4% | 2,097 |
| 2014/06/30 | 239,700 | 242,000 | 239,700 | 240,300 | +1,000 | +0.4% | 1,411 |
| 2014/06/27 | 239,600 | 241,600 | 238,800 | 239,300 | -800 | -0.3% | 2,718 |
| 2014/06/26 | 241,900 | 242,600 | 239,500 | 240,100 | -1,200 | -0.5% | 2,196 |
| 2014/06/25 | 239,200 | 241,300 | 237,100 | 241,300 | +3,300 | +1.4% | 1,322 |
| 2014/06/24 | 240,500 | 241,100 | 237,100 | 238,000 | -2,000 | -0.8% | 2,376 |
| 2014/06/23 | 242,200 | 244,000 | 239,900 | 240,000 | -2,500 | -1% | 1,808 |
| 2014/06/20 | 238,000 | 242,500 | 236,800 | 242,500 | +5,000 | +2.1% | 2,156 |
| 2014/06/19 | 237,000 | 238,600 | 236,600 | 237,500 | -900 | -0.4% | 2,567 |
| 2014/06/18 | 237,500 | 239,500 | 236,500 | 238,400 | +2,200 | +0.9% | 1,185 |
| 2014/06/17 | 237,700 | 239,900 | 235,800 | 236,200 | -1,400 | -0.6% | 1,359 |
| 2014/06/16 | 238,000 | 240,200 | 237,500 | 237,600 | +300 | +0.1% | 1,478 |
| 2014/06/13 | 236,000 | 238,500 | 234,600 | 237,300 | +1,300 | +0.6% | 1,664 |
| 2014/06/12 | 232,100 | 237,000 | 232,100 | 236,000 | +1,900 | +0.8% | 1,557 |
| 2014/06/11 | 232,200 | 234,100 | 231,300 | 234,100 | +2,000 | +0.9% | 1,517 |
| 2014/06/10 | 233,800 | 234,300 | 231,500 | 232,100 | -1,700 | -0.7% | 1,668 |
| 2014/06/09 | 235,100 | 235,100 | 232,600 | 233,800 | +1,400 | +0.6% | 1,366 |
| 2014/06/06 | 234,500 | 235,200 | 232,000 | 232,400 | -700 | -0.3% | 1,119 |
| 2014/06/05 | 233,300 | 234,900 | 230,100 | 233,100 | +500 | +0.2% | 2,457 |
| 2014/06/04 | 233,500 | 235,400 | 230,500 | 232,600 | -900 | -0.4% | 2,454 |
| 2014/06/03 | 230,100 | 235,500 | 230,100 | 233,500 | +2,500 | +1.1% | 2,929 |
| 2014/06/02 | 228,800 | 232,300 | 228,500 | 231,000 | +3,700 | +1.6% | 2,723 |
| 2014/05/30 | 227,900 | 230,900 | 227,200 | 227,300 | +500 | +0.2% | 3,175 |
| 2014/05/29 | 230,100 | 231,100 | 226,100 | 226,800 | -4,200 | -1.8% | 2,855 |
| 2014/05/28 | 229,900 | 233,500 | 229,900 | 231,000 | +2,300 | +1% | 3,595 |
2701～
2750
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
