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 |
---|---|---|---|---|---|---|---|
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 |
2013/11/14 | 1,000,000 | 1,003,000 | 997,000 | 1,002,000 | +2,000 | +0.2% | 360 |
2013/11/13 | 1,001,000 | 1,001,000 | 993,000 | 1,000,000 | -1,000 | -0.1% | 229 |
2013/11/12 | 998,000 | 1,001,000 | 994,000 | 1,001,000 | -3,000 | -0.3% | 442 |
2013/11/11 | 1,006,000 | 1,008,000 | 999,000 | 1,004,000 | -1,000 | -0.1% | 281 |
2013/11/08 | 1,008,000 | 1,008,000 | 1,000,000 | 1,005,000 | -1,000 | -0.1% | 263 |
2013/11/07 | 1,004,000 | 1,010,000 | 1,002,000 | 1,006,000 | -4,000 | -0.4% | 371 |
2013/11/06 | 1,006,000 | 1,013,000 | 1,004,000 | 1,010,000 | -4,000 | -0.4% | 298 |
2013/11/05 | 1,019,000 | 1,019,000 | 1,005,000 | 1,014,000 | +4,000 | +0.4% | 394 |
2013/11/01 | 1,020,000 | 1,020,000 | 1,008,000 | 1,010,000 | -10,000 | -1% | 314 |
2013/10/31 | 1,023,000 | 1,024,000 | 1,014,000 | 1,020,000 | -9,000 | -0.9% | 703 |
2013/10/30 | 1,022,000 | 1,029,000 | 1,013,000 | 1,029,000 | +7,000 | +0.7% | 748 |
2013/10/29 | 1,011,000 | 1,022,000 | 1,002,000 | 1,022,000 | +12,000 | +1.2% | 505 |
2013/10/28 | 1,010,000 | 1,010,000 | 1,000,000 | 1,010,000 | -2,000 | -0.2% | 345 |
2013/10/25 | 1,010,000 | 1,012,000 | 1,002,000 | 1,012,000 | +1,000 | +0.1% | 489 |
2013/10/24 | 998,000 | 1,012,000 | 997,000 | 1,011,000 | +8,000 | +0.8% | 486 |
2013/10/23 | 1,003,000 | 1,005,000 | 999,000 | 1,003,000 | +2,000 | +0.2% | 753 |
2013/10/22 | 1,003,000 | 1,003,000 | 993,000 | 1,001,000 | -2,000 | -0.2% | 283 |
2013/10/21 | 999,000 | 1,003,000 | 996,000 | 1,003,000 | +5,000 | +0.5% | 762 |
2013/10/18 | 989,000 | 998,000 | 983,000 | 998,000 | +7,000 | +0.7% | 439 |
2013/10/17 | 994,000 | 996,000 | 989,000 | 991,000 | -3,000 | -0.3% | 302 |
2013/10/16 | 990,000 | 994,000 | 985,000 | 994,000 | +1,000 | +0.1% | 501 |
2013/10/15 | 990,000 | 993,000 | 980,000 | 993,000 | +8,000 | +0.8% | 527 |
2013/10/11 | 991,000 | 995,000 | 978,000 | 985,000 | -7,000 | -0.7% | 575 |
2851~
2900
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