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 |
|---|---|---|---|---|---|---|---|
| 2014/01/31 | 228,000 | 229,600 | 225,100 | 227,300 | -500 | -0.2% | 2,084 |
| 2014/01/30 | 226,000 | 227,800 | 225,000 | 227,800 | -1,200 | -0.5% | 1,641 |
| 2014/01/29 | 225,000 | 229,800 | 223,400 | 229,000 | -900,000 | -79.7% | 2,952 |
| 2014/01/28 | 1,118,000 | 1,134,000 | 1,114,000 | 1,129,000 | +12,000 | +1.1% | 781 |
| 2014/01/27 | 1,126,000 | 1,129,000 | 1,103,000 | 1,117,000 | -18,000 | -1.6% | 738 |
| 2014/01/24 | 1,144,000 | 1,150,000 | 1,125,000 | 1,135,000 | -4,000 | -0.4% | 980 |
| 2014/01/23 | 1,146,000 | 1,147,000 | 1,134,000 | 1,139,000 | -3,000 | -0.3% | 734 |
| 2014/01/22 | 1,131,000 | 1,143,000 | 1,131,000 | 1,142,000 | +11,000 | +1% | 744 |
| 2014/01/21 | 1,130,000 | 1,140,000 | 1,123,000 | 1,131,000 | +5,000 | +0.4% | 1,198 |
| 2014/01/20 | 1,127,000 | 1,128,000 | 1,114,000 | 1,126,000 | +2,000 | +0.2% | 815 |
| 2014/01/17 | 1,120,000 | 1,139,000 | 1,111,000 | 1,124,000 | +12,000 | +1.1% | 1,153 |
| 2014/01/16 | 1,111,000 | 1,119,000 | 1,108,000 | 1,112,000 | +8,000 | +0.7% | 453 |
| 2014/01/15 | 1,107,000 | 1,117,000 | 1,100,000 | 1,104,000 | +4,000 | +0.4% | 750 |
| 2014/01/14 | 1,090,000 | 1,107,000 | 1,089,000 | 1,100,000 | +2,000 | +0.2% | 636 |
| 2014/01/10 | 1,095,000 | 1,103,000 | 1,088,000 | 1,098,000 | +3,000 | +0.3% | 537 |
| 2014/01/09 | 1,101,000 | 1,102,000 | 1,086,000 | 1,095,000 | ±0 | ±0% | 792 |
| 2014/01/08 | 1,096,000 | 1,101,000 | 1,090,000 | 1,095,000 | -6,000 | -0.5% | 764 |
| 2014/01/07 | 1,101,000 | 1,112,000 | 1,095,000 | 1,101,000 | -8,000 | -0.7% | 651 |
| 2014/01/06 | 1,115,000 | 1,120,000 | 1,079,000 | 1,109,000 | -6,000 | -0.5% | 743 |
| 2013/12/30 | 1,090,000 | 1,139,000 | 1,088,000 | 1,115,000 | +35,000 | +3.2% | 750 |
| 2013/12/27 | 1,078,000 | 1,089,000 | 1,060,000 | 1,080,000 | +9,000 | +0.8% | 561 |
| 2013/12/26 | 1,048,000 | 1,076,000 | 1,045,000 | 1,071,000 | +42,000 | +4.1% | 515 |
| 2013/12/25 | 1,033,000 | 1,044,000 | 1,027,000 | 1,029,000 | -6,000 | -0.6% | 293 |
| 2013/12/24 | 1,045,000 | 1,046,000 | 1,035,000 | 1,035,000 | -13,000 | -1.2% | 477 |
| 2013/12/20 | 1,025,000 | 1,049,000 | 1,024,000 | 1,048,000 | +28,000 | +2.7% | 1,038 |
| 2013/12/19 | 1,015,000 | 1,025,000 | 998,000 | 1,020,000 | +10,000 | +1% | 850 |
| 2013/12/18 | 1,000,000 | 1,020,000 | 999,000 | 1,010,000 | +13,000 | +1.3% | 979 |
| 2013/12/17 | 996,000 | 1,001,000 | 988,000 | 997,000 | +3,000 | +0.3% | 699 |
| 2013/12/16 | 1,014,000 | 1,014,000 | 993,000 | 994,000 | -14,000 | -1.4% | 608 |
| 2013/12/13 | 1,014,000 | 1,016,000 | 1,008,000 | 1,008,000 | +2,000 | +0.2% | 580 |
| 2013/12/12 | 1,016,000 | 1,016,000 | 1,005,000 | 1,006,000 | -8,000 | -0.8% | 330 |
| 2013/12/11 | 1,007,000 | 1,017,000 | 1,007,000 | 1,014,000 | +6,000 | +0.6% | 326 |
| 2013/12/10 | 1,016,000 | 1,017,000 | 1,007,000 | 1,008,000 | -5,000 | -0.5% | 427 |
| 2013/12/09 | 1,009,000 | 1,016,000 | 1,007,000 | 1,013,000 | +6,000 | +0.6% | 358 |
| 2013/12/06 | 1,002,000 | 1,009,000 | 998,000 | 1,007,000 | +7,000 | +0.7% | 672 |
| 2013/12/05 | 1,007,000 | 1,007,000 | 997,000 | 1,000,000 | -7,000 | -0.7% | 651 |
| 2013/12/04 | 1,009,000 | 1,010,000 | 999,000 | 1,007,000 | -3,000 | -0.3% | 518 |
| 2013/12/03 | 1,008,000 | 1,012,000 | 1,004,000 | 1,010,000 | +3,000 | +0.3% | 555 |
| 2013/12/02 | 1,012,000 | 1,012,000 | 1,000,000 | 1,007,000 | +10,000 | +1% | 637 |
| 2013/11/29 | 995,000 | 1,012,000 | 991,000 | 997,000 | +8,000 | +0.8% | 785 |
| 2013/11/28 | 985,000 | 993,000 | 985,000 | 989,000 | +1,000 | +0.1% | 580 |
| 2013/11/27 | 984,000 | 993,000 | 975,000 | 988,000 | +3,000 | +0.3% | 626 |
| 2013/11/26 | 982,000 | 986,000 | 976,000 | 985,000 | +4,000 | +0.4% | 342 |
| 2013/11/25 | 998,000 | 999,000 | 981,000 | 981,000 | -12,000 | -1.2% | 454 |
| 2013/11/22 | 985,000 | 996,000 | 982,000 | 993,000 | +10,000 | +1% | 327 |
| 2013/11/21 | 987,000 | 991,000 | 979,000 | 983,000 | -14,000 | -1.4% | 499 |
| 2013/11/20 | 987,000 | 997,000 | 983,000 | 997,000 | ±0 | ±0% | 511 |
| 2013/11/19 | 993,000 | 997,000 | 989,000 | 997,000 | ±0 | ±0% | 327 |
| 2013/11/18 | 1,010,000 | 1,010,000 | 994,000 | 997,000 | -11,000 | -1.1% | 410 |
| 2013/11/15 | 1,003,000 | 1,008,000 | 1,002,000 | 1,008,000 | +6,000 | +0.6% | 486 |
2751～
2800
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
