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 |
|---|---|---|---|---|---|---|---|
| 2011/07/28 | 45,866.7 | 47,533.3 | 45,733.3 | 45,800 | -66.7 | -0.1% | 6,300 |
| 2011/07/27 | 45,666.7 | 46,200 | 45,666.7 | 45,866.7 | -1,200 | -2.5% | 6,450 |
| 2011/07/26 | 47,133.3 | 47,466.7 | 47,066.7 | 47,066.7 | -466.7 | -1% | 6,075 |
| 2011/07/25 | 47,800 | 47,800 | 47,200 | 47,533.3 | -200 | -0.4% | 4,260 |
| 2011/07/22 | 48,400 | 48,466.7 | 47,266.7 | 47,733.3 | -666.7 | -1.4% | 7,110 |
| 2011/07/21 | 48,466.7 | 48,666.7 | 48,333.3 | 48,400 | -400 | -0.8% | 4,320 |
| 2011/07/20 | 48,600 | 48,800 | 48,533.3 | 48,800 | +200 | +0.4% | 2,565 |
| 2011/07/19 | 49,000 | 49,066.7 | 48,600 | 48,600 | -400 | -0.8% | 3,600 |
| 2011/07/15 | 49,066.7 | 49,333.3 | 48,733.3 | 49,000 | -200 | -0.4% | 2,535 |
| 2011/07/14 | 49,466.7 | 49,533.3 | 49,133.3 | 49,200 | -266.7 | -0.5% | 3,405 |
| 2011/07/13 | 49,266.7 | 49,866.7 | 49,266.7 | 49,466.7 | -66.7 | -0.1% | 4,275 |
| 2011/07/12 | 49,200 | 49,666.7 | 49,133.3 | 49,533.3 | +333.3 | +0.7% | 2,265 |
| 2011/07/11 | 49,600 | 49,800 | 48,666.7 | 49,200 | -600 | -1.2% | 3,435 |
| 2011/07/08 | 49,800 | 50,066.7 | 49,733.3 | 49,800 | ±0 | ±0% | 2,790 |
| 2011/07/07 | 49,466.7 | 49,800 | 49,466.7 | 49,800 | +200 | +0.4% | 3,240 |
| 2011/07/06 | 49,733.3 | 49,733.3 | 49,400 | 49,600 | -400 | -0.8% | 3,435 |
| 2011/07/05 | 49,733.3 | 50,000 | 49,533.3 | 50,000 | +266.7 | +0.5% | 3,510 |
| 2011/07/04 | 50,000 | 50,133.3 | 49,600 | 49,733.3 | -266.7 | -0.5% | 2,265 |
| 2011/07/01 | 50,000 | 50,133.3 | 49,733.3 | 50,000 | +66.7 | +0.1% | 3,975 |
| 2011/06/30 | 49,866.7 | 50,066.7 | 49,533.3 | 49,933.3 | ±0 | ±0% | 4,185 |
| 2011/06/29 | 48,266.7 | 49,933.3 | 48,266.7 | 49,933.3 | +1,666.7 | +3.5% | 7,920 |
| 2011/06/28 | 47,733.3 | 48,266.7 | 47,733.3 | 48,266.7 | +533.3 | +1.1% | 2,160 |
| 2011/06/27 | 47,866.7 | 47,866.7 | 47,733.3 | 47,733.3 | -66.7 | -0.1% | 2,055 |
| 2011/06/24 | 48,066.7 | 48,066.7 | 47,666.7 | 47,800 | -266.7 | -0.6% | 3,240 |
| 2011/06/23 | 48,200 | 48,333.3 | 48,066.7 | 48,066.7 | -400 | -0.8% | 2,520 |
| 2011/06/22 | 48,533.3 | 48,600 | 48,266.7 | 48,466.7 | -66.7 | -0.1% | 1,545 |
| 2011/06/21 | 48,533.3 | 48,800 | 47,933.3 | 48,533.3 | ±0 | ±0% | 2,250 |
| 2011/06/20 | 48,466.7 | 48,733.3 | 48,133.3 | 48,533.3 | +66.7 | +0.1% | 1,755 |
| 2011/06/17 | 48,600 | 48,733.3 | 48,400 | 48,466.7 | -66.7 | -0.1% | 1,995 |
| 2011/06/16 | 48,933.3 | 48,933.3 | 48,466.7 | 48,533.3 | -400 | -0.8% | 3,165 |
| 2011/06/15 | 48,933.3 | 49,333.3 | 48,933.3 | 48,933.3 | +66.7 | +0.1% | 3,405 |
| 2011/06/14 | 49,200 | 49,266.7 | 48,866.7 | 48,866.7 | -333.3 | -0.7% | 3,270 |
| 2011/06/13 | 48,333.3 | 49,200 | 48,266.7 | 49,200 | +600 | +1.2% | 3,030 |
| 2011/06/10 | 48,066.7 | 49,000 | 48,066.7 | 48,600 | +266.7 | +0.6% | 3,435 |
| 2011/06/09 | 48,533.3 | 48,733.3 | 48,333.3 | 48,333.3 | -266.7 | -0.5% | 1,695 |
| 2011/06/08 | 49,400 | 49,400 | 48,533.3 | 48,600 | -800 | -1.6% | 3,465 |
| 2011/06/07 | 49,133.3 | 49,466.7 | 48,800 | 49,400 | -200 | -0.4% | 4,575 |
| 2011/06/06 | 49,666.7 | 50,400 | 49,400 | 49,600 | -66.7 | -0.1% | 3,750 |
| 2011/06/03 | 49,533.3 | 50,466.7 | 49,533.3 | 49,666.7 | +200 | +0.4% | 6,540 |
| 2011/06/02 | 49,800 | 50,133.3 | 49,333.3 | 49,466.7 | -333.3 | -0.7% | 6,855 |
| 2011/06/01 | 49,000 | 50,200 | 49,000 | 49,800 | +866.7 | +1.8% | 8,235 |
| 2011/05/31 | 49,000 | 49,400 | 48,933.3 | 48,933.3 | +133.3 | +0.3% | 3,870 |
| 2011/05/30 | 49,066.7 | 49,133.3 | 48,800 | 48,800 | -333.3 | -0.7% | 2,550 |
| 2011/05/27 | 49,133.3 | 49,400 | 49,133.3 | 49,133.3 | +266.7 | +0.5% | 6,750 |
| 2011/05/26 | 48,933.3 | 49,066.7 | 48,733.3 | 48,866.7 | +333.3 | +0.7% | 5,460 |
| 2011/05/25 | 49,000 | 49,000 | 48,466.7 | 48,533.3 | -266.7 | -0.5% | 4,080 |
| 2011/05/24 | 48,866.7 | 48,866.7 | 48,666.7 | 48,800 | +133.3 | +0.3% | 2,715 |
| 2011/05/23 | 48,133.3 | 48,800 | 48,133.3 | 48,666.7 | +266.7 | +0.6% | 4,080 |
| 2011/05/20 | 47,666.7 | 48,666.7 | 47,666.7 | 48,400 | +333.3 | +0.7% | 3,075 |
| 2011/05/19 | 48,400 | 48,400 | 48,000 | 48,066.7 | -66.7 | -0.1% | 2,310 |
3701～
3750
件表示中 / 4025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
