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 |
|---|---|---|---|---|---|---|---|
| 2014/03/12 | 222,900 | 223,700 | 220,200 | 220,900 | -2,500 | -1.1% | 1,517 |
| 2014/03/11 | 222,600 | 224,400 | 222,500 | 223,400 | -600 | -0.3% | 1,491 |
| 2014/03/10 | 223,000 | 224,000 | 220,500 | 224,000 | -300 | -0.1% | 2,720 |
| 2014/03/07 | 223,100 | 224,400 | 220,200 | 224,300 | -100 | ±0% | 2,206 |
| 2014/03/06 | 223,500 | 225,700 | 214,500 | 224,400 | -600 | -0.3% | 1,850 |
| 2014/03/05 | 221,600 | 226,400 | 221,600 | 225,000 | +1,000 | +0.4% | 1,672 |
| 2014/03/04 | 224,500 | 226,400 | 222,000 | 224,000 | -1,400 | -0.6% | 2,141 |
| 2014/03/03 | 226,500 | 227,600 | 224,300 | 225,400 | -2,200 | -1% | 1,789 |
| 2014/02/28 | 225,000 | 227,700 | 224,300 | 227,600 | -100 | ±0% | 1,948 |
| 2014/02/27 | 225,400 | 228,000 | 225,000 | 227,700 | +2,300 | +1% | 1,450 |
| 2014/02/26 | 224,500 | 227,900 | 222,100 | 225,400 | +1,500 | +0.7% | 1,988 |
| 2014/02/25 | 221,600 | 224,900 | 219,700 | 223,900 | +3,800 | +1.7% | 1,805 |
| 2014/02/24 | 220,000 | 222,300 | 218,000 | 220,100 | +900 | +0.4% | 2,120 |
| 2014/02/21 | 221,500 | 222,900 | 218,100 | 219,200 | -2,600 | -1.2% | 2,552 |
| 2014/02/20 | 216,900 | 222,000 | 216,900 | 221,800 | +2,100 | +1% | 2,479 |
| 2014/02/19 | 222,000 | 222,000 | 219,200 | 219,700 | -900 | -0.4% | 1,896 |
| 2014/02/18 | 219,900 | 223,600 | 218,500 | 220,600 | +1,000 | +0.5% | 1,329 |
| 2014/02/17 | 217,800 | 220,500 | 216,500 | 219,600 | +3,900 | +1.8% | 1,740 |
| 2014/02/14 | 219,200 | 220,700 | 215,700 | 215,700 | -2,400 | -1.1% | 1,929 |
| 2014/02/13 | 219,900 | 224,800 | 217,300 | 218,100 | -6,800 | -3% | 1,802 |
| 2014/02/12 | 221,300 | 226,000 | 221,300 | 224,900 | +4,500 | +2% | 3,244 |
| 2014/02/10 | 220,700 | 221,100 | 217,000 | 220,400 | -300 | -0.1% | 1,472 |
| 2014/02/07 | 215,000 | 220,900 | 215,000 | 220,700 | +5,700 | +2.7% | 1,779 |
| 2014/02/06 | 214,900 | 216,000 | 214,500 | 215,000 | -1,800 | -0.8% | 2,340 |
| 2014/02/05 | 218,400 | 218,900 | 215,200 | 216,800 | -1,400 | -0.6% | 2,904 |
| 2014/02/04 | 212,300 | 221,800 | 212,100 | 218,200 | -2,700 | -1.2% | 2,852 |
| 2014/02/03 | 227,900 | 227,900 | 220,100 | 220,900 | -6,400 | -2.8% | 2,679 |
| 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 |
2801～
2850
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
