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 |
|---|---|---|---|---|---|---|---|
| 2014/05/27 | 226,600 | 229,800 | 226,400 | 228,700 | +2,400 | +1.1% | 2,143 |
| 2014/05/26 | 229,000 | 229,000 | 226,200 | 226,300 | -1,300 | -0.6% | 1,189 |
| 2014/05/23 | 228,500 | 228,600 | 227,100 | 227,600 | -500 | -0.2% | 1,511 |
| 2014/05/22 | 227,100 | 228,800 | 226,500 | 228,100 | +800 | +0.4% | 1,877 |
| 2014/05/21 | 227,700 | 228,100 | 225,300 | 227,300 | +1,700 | +0.8% | 2,056 |
| 2014/05/20 | 223,700 | 226,400 | 222,600 | 225,600 | +2,100 | +0.9% | 1,841 |
| 2014/05/19 | 224,700 | 226,500 | 222,800 | 223,500 | -1,200 | -0.5% | 2,578 |
| 2014/05/16 | 224,000 | 225,000 | 222,000 | 224,700 | +1,700 | +0.8% | 3,000 |
| 2014/05/15 | 224,200 | 224,800 | 222,500 | 223,000 | -1,900 | -0.8% | 2,512 |
| 2014/05/14 | 225,000 | 226,400 | 224,700 | 224,900 | +200 | +0.1% | 2,068 |
| 2014/05/13 | 222,500 | 226,300 | 221,700 | 224,700 | +2,500 | +1.1% | 4,939 |
| 2014/05/12 | 222,900 | 223,000 | 220,300 | 222,200 | +200 | +0.1% | 5,079 |
| 2014/05/09 | 222,000 | 223,000 | 221,500 | 222,000 | -400 | -0.2% | 4,541 |
| 2014/05/08 | 222,500 | 223,400 | 221,800 | 222,400 | -300 | -0.1% | 3,186 |
| 2014/05/07 | 223,500 | 224,900 | 222,700 | 222,700 | -2,000 | -0.9% | 3,703 |
| 2014/05/02 | 226,000 | 227,800 | 224,100 | 224,700 | -3,600 | -1.6% | 6,182 |
| 2014/05/01 | 229,000 | 230,300 | 227,500 | 228,300 | -2,100 | -0.9% | 4,335 |
| 2014/04/30 | 231,200 | 233,300 | 229,600 | 230,400 | -2,900 | -1.2% | 4,681 |
| 2014/04/28 | 231,100 | 233,300 | 230,400 | 233,300 | +800 | +0.3% | 1,484 |
| 2014/04/25 | 230,100 | 233,700 | 230,100 | 232,500 | -100 | ±0% | 1,225 |
| 2014/04/24 | 232,400 | 233,600 | 231,000 | 232,600 | -800 | -0.3% | 1,781 |
| 2014/04/23 | 232,700 | 233,800 | 230,500 | 233,400 | +1,100 | +0.5% | 4,769 |
| 2014/04/22 | 232,000 | 233,000 | 229,000 | 232,300 | +3,800 | +1.7% | 2,094 |
| 2014/04/21 | 233,100 | 233,100 | 227,500 | 228,500 | -400 | -0.2% | 1,237 |
| 2014/04/18 | 228,000 | 231,100 | 225,800 | 228,900 | +4,000 | +1.8% | 3,108 |
| 2014/04/17 | 223,000 | 226,900 | 222,700 | 224,900 | +3,100 | +1.4% | 2,906 |
| 2014/04/16 | 221,600 | 225,200 | 221,600 | 221,800 | -2,900 | -1.3% | 3,694 |
| 2014/04/15 | 230,000 | 230,200 | 224,400 | 224,700 | -2,200 | -1% | 2,112 |
| 2014/04/14 | 227,500 | 229,800 | 226,000 | 226,900 | +500 | +0.2% | 3,265 |
| 2014/04/11 | 230,100 | 232,400 | 226,400 | 226,400 | -6,300 | -2.7% | 5,231 |
| 2014/04/10 | 233,200 | 240,000 | 232,100 | 232,700 | +400 | +0.2% | 4,960 |
| 2014/04/09 | 235,700 | 238,100 | 232,000 | 232,300 | -8,400 | -3.5% | 3,433 |
| 2014/04/08 | 240,600 | 244,000 | 239,100 | 240,700 | -3,500 | -1.4% | 2,460 |
| 2014/04/07 | 242,100 | 244,800 | 240,300 | 244,200 | +3,500 | +1.5% | 2,155 |
| 2014/04/04 | 243,800 | 244,600 | 239,700 | 240,700 | -3,100 | -1.3% | 3,068 |
| 2014/04/03 | 241,500 | 244,900 | 240,600 | 243,800 | +2,500 | +1% | 4,258 |
| 2014/04/02 | 236,200 | 241,600 | 235,500 | 241,300 | +7,400 | +3.2% | 7,597 |
| 2014/04/01 | 232,100 | 234,900 | 230,500 | 233,900 | +1,900 | +0.8% | 4,347 |
| 2014/03/31 | 236,000 | 237,000 | 231,500 | 232,000 | +700 | +0.3% | 3,240 |
| 2014/03/28 | 239,600 | 239,600 | 230,100 | 231,300 | -8,400 | -3.5% | 3,573 |
| 2014/03/27 | 235,000 | 241,500 | 234,200 | 239,700 | +5,600 | +2.4% | 4,037 |
| 2014/03/26 | 234,700 | 238,300 | 232,900 | 234,100 | +3,700 | +1.6% | 4,359 |
| 2014/03/25 | 229,700 | 234,800 | 228,800 | 230,400 | +1,800 | +0.8% | 3,776 |
| 2014/03/24 | 223,700 | 229,700 | 221,500 | 228,600 | +7,200 | +3.3% | 2,831 |
| 2014/03/20 | 219,200 | 224,500 | 219,200 | 221,400 | ±0 | ±0% | 2,122 |
| 2014/03/19 | 221,700 | 223,300 | 220,100 | 221,400 | +1,400 | +0.6% | 1,167 |
| 2014/03/18 | 222,000 | 222,000 | 217,900 | 220,000 | +1,000 | +0.5% | 1,982 |
| 2014/03/17 | 219,500 | 220,000 | 218,600 | 219,000 | -1,000 | -0.5% | 1,218 |
| 2014/03/14 | 222,900 | 223,300 | 219,000 | 220,000 | -1,900 | -0.9% | 1,850 |
| 2014/03/13 | 221,100 | 223,200 | 220,500 | 221,900 | +1,000 | +0.5% | 1,885 |
2751～
2800
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
