282,300
+1600 (+0.57%)
株価：2024/05/14 15:00
20分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 680,000 | 680,000 | 674,000 | 674,000 | -6,000 | -0.9% | 73 |
| 2010/06/18 | 681,000 | 681,000 | 677,000 | 680,000 | -1,000 | -0.1% | 71 |
| 2010/06/17 | 677,000 | 681,000 | 673,000 | 681,000 | +2,000 | +0.3% | 115 |
| 2010/06/16 | 674,000 | 679,000 | 671,000 | 679,000 | +8,000 | +1.2% | 92 |
| 2010/06/15 | 681,000 | 681,000 | 670,000 | 671,000 | -11,000 | -1.6% | 228 |
| 2010/06/14 | 689,000 | 691,000 | 678,000 | 682,000 | -6,000 | -0.9% | 78 |
| 2010/06/11 | 680,000 | 688,000 | 675,000 | 688,000 | +28,000 | +4.2% | 154 |
| 2010/06/10 | 651,000 | 660,000 | 651,000 | 660,000 | +9,000 | +1.4% | 116 |
| 2010/06/09 | 662,000 | 662,000 | 648,000 | 651,000 | -12,000 | -1.8% | 316 |
| 2010/06/08 | 665,000 | 666,000 | 660,000 | 663,000 | -4,000 | -0.6% | 210 |
| 2010/06/07 | 677,000 | 677,000 | 666,000 | 667,000 | -12,000 | -1.8% | 274 |
| 2010/06/04 | 688,000 | 689,000 | 677,000 | 679,000 | -9,000 | -1.3% | 142 |
| 2010/06/03 | 688,000 | 691,000 | 688,000 | 688,000 | -2,000 | -0.3% | 93 |
| 2010/06/02 | 683,000 | 694,000 | 683,000 | 690,000 | +2,000 | +0.3% | 126 |
| 2010/06/01 | 688,000 | 693,000 | 686,000 | 688,000 | +4,000 | +0.6% | 151 |
| 2010/05/31 | 688,000 | 691,000 | 684,000 | 684,000 | -5,000 | -0.7% | 225 |
| 2010/05/28 | 693,000 | 697,000 | 689,000 | 689,000 | ±0 | ±0% | 148 |
| 2010/05/27 | 685,000 | 691,000 | 684,000 | 689,000 | +1,000 | +0.1% | 127 |
| 2010/05/26 | 684,000 | 692,000 | 681,000 | 688,000 | ±0 | ±0% | 253 |
| 2010/05/25 | 688,000 | 697,000 | 678,000 | 688,000 | +3,000 | +0.4% | 294 |
| 2010/05/24 | 685,000 | 690,000 | 682,000 | 685,000 | ±0 | ±0% | 148 |
| 2010/05/21 | 679,000 | 688,000 | 679,000 | 685,000 | -6,000 | -0.9% | 201 |
| 2010/05/20 | 691,000 | 696,000 | 690,000 | 691,000 | +1,000 | +0.1% | 152 |
| 2010/05/19 | 685,000 | 696,000 | 685,000 | 690,000 | ±0 | ±0% | 209 |
| 2010/05/18 | 712,000 | 714,000 | 690,000 | 690,000 | -17,000 | -2.4% | 416 |
| 2010/05/17 | 715,000 | 715,000 | 707,000 | 707,000 | -12,000 | -1.7% | 176 |
| 2010/05/14 | 705,000 | 719,000 | 705,000 | 719,000 | +10,000 | +1.4% | 127 |
| 2010/05/13 | 712,000 | 712,000 | 704,000 | 709,000 | +2,000 | +0.3% | 185 |
| 2010/05/12 | 715,000 | 720,000 | 706,000 | 707,000 | -9,000 | -1.3% | 208 |
| 2010/05/11 | 744,000 | 745,000 | 716,000 | 716,000 | -27,000 | -3.6% | 429 |
| 2010/05/10 | 740,000 | 747,000 | 739,000 | 743,000 | -7,000 | -0.9% | 173 |
| 2010/05/07 | 747,000 | 753,000 | 726,000 | 750,000 | -2,000 | -0.3% | 283 |
| 2010/05/06 | 746,000 | 755,000 | 731,000 | 752,000 | ±0 | ±0% | 221 |
| 2010/04/30 | 745,000 | 752,000 | 742,000 | 752,000 | +12,000 | +1.6% | 366 |
| 2010/04/28 | 738,000 | 744,000 | 736,000 | 740,000 | +2,000 | +0.3% | 125 |
| 2010/04/27 | 739,000 | 745,000 | 732,000 | 738,000 | -2,000 | -0.3% | 145 |
| 2010/04/26 | 730,000 | 744,000 | 726,000 | 740,000 | +6,000 | +0.8% | 401 |
| 2010/04/23 | 732,000 | 737,000 | 727,000 | 734,000 | +2,000 | +0.3% | 185 |
| 2010/04/22 | 721,000 | 732,000 | 719,000 | 732,000 | +11,000 | +1.5% | 144 |
| 2010/04/21 | 721,000 | 724,000 | 719,000 | 721,000 | -4,000 | -0.6% | 88 |
| 2010/04/20 | 724,000 | 727,000 | 718,000 | 725,000 | +11,000 | +1.5% | 100 |
| 2010/04/19 | 725,000 | 725,000 | 714,000 | 714,000 | -22,000 | -3% | 273 |
| 2010/04/16 | 730,000 | 738,000 | 729,000 | 736,000 | +9,000 | +1.2% | 230 |
| 2010/04/15 | 729,000 | 729,000 | 720,000 | 727,000 | +6,000 | +0.8% | 188 |
| 2010/04/14 | 716,000 | 725,000 | 716,000 | 721,000 | +6,000 | +0.8% | 316 |
| 2010/04/13 | 718,000 | 718,000 | 715,000 | 715,000 | -3,000 | -0.4% | 220 |
| 2010/04/12 | 717,000 | 720,000 | 715,000 | 718,000 | +2,000 | +0.3% | 142 |
| 2010/04/09 | 716,000 | 721,000 | 715,000 | 716,000 | +1,000 | +0.1% | 164 |
| 2010/04/08 | 719,000 | 720,000 | 712,000 | 715,000 | -9,000 | -1.2% | 213 |
| 2010/04/07 | 731,000 | 731,000 | 714,000 | 724,000 | -7,000 | -1% | 272 |
3401～
3450
件表示中 / 3454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
