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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 645,000 | 647,000 | 642,000 | 647,000 | +3,000 | +0.5% | 245 |
| 2010/09/16 | 645,000 | 646,000 | 642,000 | 644,000 | +3,000 | +0.5% | 282 |
| 2010/09/15 | 644,000 | 649,000 | 641,000 | 641,000 | -4,000 | -0.6% | 555 |
| 2010/09/14 | 642,000 | 645,000 | 641,000 | 645,000 | +2,000 | +0.3% | 199 |
| 2010/09/13 | 644,000 | 645,000 | 641,000 | 643,000 | +1,000 | +0.2% | 183 |
| 2010/09/10 | 642,000 | 645,000 | 640,000 | 642,000 | +2,000 | +0.3% | 185 |
| 2010/09/09 | 644,000 | 644,000 | 640,000 | 640,000 | -3,000 | -0.5% | 287 |
| 2010/09/08 | 639,000 | 643,000 | 639,000 | 643,000 | +4,000 | +0.6% | 211 |
| 2010/09/07 | 643,000 | 644,000 | 639,000 | 639,000 | -7,000 | -1.1% | 601 |
| 2010/09/06 | 647,000 | 648,000 | 641,000 | 646,000 | +1,000 | +0.2% | 270 |
| 2010/09/03 | 644,000 | 648,000 | 643,000 | 645,000 | -1,000 | -0.2% | 564 |
| 2010/09/02 | 640,000 | 646,000 | 639,000 | 646,000 | +6,000 | +0.9% | 1,072 |
| 2010/09/01 | 635,000 | 640,000 | 635,000 | 640,000 | +4,000 | +0.6% | 827 |
| 2010/08/31 | 635,000 | 640,000 | 634,000 | 636,000 | -3,000 | -0.5% | 2,886 |
| 2010/08/30 | 649,000 | 650,000 | 639,000 | 639,000 | -9,000 | -1.4% | 1,755 |
| 2010/08/27 | 646,000 | 652,000 | 640,000 | 648,000 | +4,000 | +0.6% | 1,334 |
| 2010/08/26 | 640,000 | 646,000 | 640,000 | 644,000 | -16,000 | -2.4% | 2,574 |
| 2010/08/25 | 652,000 | 665,000 | 650,000 | 660,000 | +8,000 | +1.2% | 716 |
| 2010/08/24 | 644,000 | 667,000 | 639,000 | 652,000 | +5,000 | +0.8% | 1,726 |
| 2010/08/23 | 645,000 | 657,000 | 638,000 | 647,000 | -1,000 | -0.2% | 726 |
| 2010/08/20 | 665,000 | 665,000 | 645,000 | 648,000 | -21,000 | -3.1% | 522 |
| 2010/08/19 | 667,000 | 671,000 | 663,000 | 669,000 | +2,000 | +0.3% | 138 |
| 2010/08/18 | 675,000 | 676,000 | 664,000 | 667,000 | -8,000 | -1.2% | 183 |
| 2010/08/17 | 673,000 | 676,000 | 662,000 | 675,000 | +6,000 | +0.9% | 188 |
| 2010/08/16 | 666,000 | 670,000 | 663,000 | 669,000 | +3,000 | +0.5% | 74 |
| 2010/08/13 | 658,000 | 677,000 | 658,000 | 666,000 | +7,000 | +1.1% | 419 |
| 2010/08/12 | 665,000 | 665,000 | 659,000 | 659,000 | -6,000 | -0.9% | 330 |
| 2010/08/11 | 674,000 | 674,000 | 664,000 | 665,000 | -9,000 | -1.3% | 434 |
| 2010/08/10 | 680,000 | 681,000 | 673,000 | 674,000 | -4,000 | -0.6% | 233 |
| 2010/08/09 | 681,000 | 684,000 | 676,000 | 678,000 | -10,000 | -1.5% | 272 |
| 2010/08/06 | 686,000 | 688,000 | 685,000 | 688,000 | -5,000 | -0.7% | 286 |
| 2010/08/05 | 685,000 | 693,000 | 685,000 | 693,000 | +10,000 | +1.5% | 230 |
| 2010/08/04 | 695,000 | 697,000 | 683,000 | 683,000 | -17,000 | -2.4% | 292 |
| 2010/08/03 | 715,000 | 716,000 | 697,000 | 700,000 | -14,000 | -2% | 352 |
| 2010/08/02 | 714,000 | 715,000 | 709,000 | 714,000 | +5,000 | +0.7% | 383 |
| 2010/07/30 | 716,000 | 716,000 | 706,000 | 709,000 | -10,000 | -1.4% | 239 |
| 2010/07/29 | 715,000 | 719,000 | 710,000 | 719,000 | ±0 | ±0% | 272 |
| 2010/07/28 | 716,000 | 722,000 | 711,000 | 719,000 | -14,000 | -1.9% | 182 |
| 2010/07/27 | 728,000 | 733,000 | 721,000 | 733,000 | +6,000 | +0.8% | 337 |
| 2010/07/26 | 730,000 | 732,000 | 718,000 | 727,000 | +4,000 | +0.6% | 283 |
| 2010/07/23 | 721,000 | 733,000 | 715,000 | 723,000 | -2,000 | -0.3% | 358 |
| 2010/07/22 | 728,000 | 729,000 | 722,000 | 725,000 | -4,000 | -0.5% | 118 |
| 2010/07/21 | 713,000 | 729,000 | 713,000 | 729,000 | +17,000 | +2.4% | 149 |
| 2010/07/20 | 710,000 | 720,000 | 705,000 | 712,000 | -4,000 | -0.6% | 418 |
| 2010/07/16 | 714,000 | 716,000 | 710,000 | 716,000 | +2,000 | +0.3% | 199 |
| 2010/07/15 | 709,000 | 715,000 | 702,000 | 714,000 | +6,000 | +0.8% | 119 |
| 2010/07/14 | 704,000 | 708,000 | 704,000 | 708,000 | +6,000 | +0.9% | 53 |
| 2010/07/13 | 700,000 | 707,000 | 700,000 | 702,000 | +1,000 | +0.1% | 111 |
| 2010/07/12 | 698,000 | 705,000 | 697,000 | 701,000 | +1,000 | +0.1% | 59 |
| 2010/07/09 | 703,000 | 707,000 | 692,000 | 700,000 | -3,000 | -0.4% | 173 |
3601～
3650
件表示中 / 3717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
