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 |
|---|---|---|---|---|---|---|---|
| 2011/03/02 | 49,800 | 50,066.7 | 49,533.3 | 49,866.7 | -600 | -1.2% | 4,830 |
| 2011/03/01 | 50,400 | 50,600 | 49,866.7 | 50,466.7 | +66.7 | +0.1% | 5,145 |
| 2011/02/28 | 50,600 | 50,666.7 | 49,866.7 | 50,400 | +666.7 | +1.3% | 6,690 |
| 2011/02/25 | 49,266.7 | 50,000 | 49,066.7 | 49,733.3 | +600 | +1.2% | 6,975 |
| 2011/02/24 | 48,933.3 | 49,533.3 | 48,600 | 49,133.3 | +533.3 | +1.1% | 8,670 |
| 2011/02/23 | 48,600 | 48,733.3 | 48,466.7 | 48,600 | +133.3 | +0.3% | 2,280 |
| 2011/02/22 | 48,600 | 48,666.7 | 48,200 | 48,466.7 | -66.7 | -0.1% | 3,360 |
| 2011/02/21 | 49,133.3 | 49,200 | 48,400 | 48,533.3 | -333.3 | -0.7% | 10,965 |
| 2011/02/18 | 49,133.3 | 49,200 | 48,533.3 | 48,866.7 | ±0 | ±0% | 12,915 |
| 2011/02/17 | 48,733.3 | 49,066.7 | 48,533.3 | 48,866.7 | +533.3 | +1.1% | 5,145 |
| 2011/02/16 | 48,866.7 | 48,866.7 | 47,800 | 48,333.3 | -533.3 | -1.1% | 12,585 |
| 2011/02/15 | 49,666.7 | 49,933.3 | 48,800 | 48,866.7 | -1,000 | -2% | 10,080 |
| 2011/02/14 | 50,666.7 | 50,666.7 | 49,800 | 49,866.7 | -933.3 | -1.8% | 6,855 |
| 2011/02/10 | 51,133.3 | 51,400 | 50,600 | 50,800 | -466.7 | -0.9% | 5,445 |
| 2011/02/09 | 50,733.3 | 51,466.7 | 50,733.3 | 51,266.7 | +266.7 | +0.5% | 4,365 |
| 2011/02/08 | 50,533.3 | 51,000 | 50,333.3 | 51,000 | +133.3 | +0.3% | 5,460 |
| 2011/02/07 | 51,000 | 51,000 | 50,666.7 | 50,866.7 | -66.7 | -0.1% | 4,200 |
| 2011/02/04 | 50,866.7 | 51,266.7 | 50,866.7 | 50,933.3 | +66.7 | +0.1% | 3,480 |
| 2011/02/03 | 51,000 | 51,133.3 | 50,800 | 50,866.7 | -333.3 | -0.7% | 6,390 |
| 2011/02/02 | 52,000 | 52,000 | 51,066.7 | 51,200 | -666.7 | -1.3% | 7,650 |
| 2011/02/01 | 52,400 | 52,400 | 51,666.7 | 51,866.7 | -400 | -0.8% | 6,015 |
| 2011/01/31 | 52,600 | 53,600 | 52,066.7 | 52,266.7 | -600 | -1.1% | 10,110 |
| 2011/01/28 | 52,733.3 | 53,133.3 | 51,933.3 | 52,866.7 | +666.7 | +1.3% | 11,310 |
| 2011/01/27 | 52,333.3 | 53,066.7 | 52,200 | 52,200 | -1,866.7 | -3.5% | 5,760 |
| 2011/01/26 | 53,400 | 54,066.7 | 53,266.7 | 54,066.7 | +466.7 | +0.9% | 5,685 |
| 2011/01/25 | 53,533.3 | 53,733.3 | 53,266.7 | 53,600 | +66.7 | +0.1% | 4,845 |
| 2011/01/24 | 53,266.7 | 53,533.3 | 52,466.7 | 53,533.3 | +600 | +1.1% | 7,995 |
| 2011/01/21 | 53,133.3 | 53,400 | 52,800 | 52,933.3 | -200 | -0.4% | 5,565 |
| 2011/01/20 | 53,133.3 | 53,466.7 | 52,933.3 | 53,133.3 | -133.3 | -0.3% | 4,965 |
| 2011/01/19 | 53,066.7 | 53,533.3 | 52,533.3 | 53,266.7 | +66.7 | +0.1% | 8,010 |
| 2011/01/18 | 54,066.7 | 54,533.3 | 53,066.7 | 53,200 | -1,133.3 | -2.1% | 10,365 |
| 2011/01/17 | 55,666.7 | 55,666.7 | 54,333.3 | 54,333.3 | -2,333.3 | -4.1% | 13,290 |
| 2011/01/14 | 54,666.7 | 56,666.7 | 54,266.7 | 56,666.7 | +1,866.7 | +3.4% | 10,620 |
| 2011/01/13 | 54,333.3 | 55,066.7 | 54,333.3 | 54,800 | +1,000 | +1.9% | 3,555 |
| 2011/01/12 | 53,933.3 | 54,333.3 | 53,400 | 53,800 | +266.7 | +0.5% | 9,120 |
| 2011/01/11 | 53,466.7 | 54,066.7 | 53,466.7 | 53,533.3 | +66.7 | +0.1% | 5,670 |
| 2011/01/07 | 53,333.3 | 54,333.3 | 53,266.7 | 53,466.7 | +133.3 | +0.3% | 6,375 |
| 2011/01/06 | 53,333.3 | 54,266.7 | 53,000 | 53,333.3 | +400 | +0.8% | 13,425 |
| 2011/01/05 | 53,000 | 53,066.7 | 52,400 | 52,933.3 | ±0 | ±0% | 9,495 |
| 2011/01/04 | 51,733.3 | 53,133.3 | 51,600 | 52,933.3 | +1,866.7 | +3.7% | 10,275 |
| 2010/12/30 | 51,266.7 | 51,266.7 | 50,800 | 51,066.7 | +466.7 | +0.9% | 3,360 |
| 2010/12/29 | 50,666.7 | 51,000 | 50,466.7 | 50,600 | +400 | +0.8% | 3,015 |
| 2010/12/28 | 51,266.7 | 51,933.3 | 50,200 | 50,200 | -200 | -0.4% | 10,275 |
| 2010/12/27 | 50,333.3 | 50,666.7 | 50,333.3 | 50,400 | +333.3 | +0.7% | 4,410 |
| 2010/12/24 | 49,733.3 | 50,200 | 49,733.3 | 50,066.7 | +200 | +0.4% | 5,985 |
| 2010/12/22 | 49,600 | 49,933.3 | 49,466.7 | 49,866.7 | +533.3 | +1.1% | 4,470 |
| 2010/12/21 | 48,666.7 | 49,333.3 | 48,600 | 49,333.3 | +733.3 | +1.5% | 2,955 |
| 2010/12/20 | 48,333.3 | 48,733.3 | 48,133.3 | 48,600 | +133.3 | +0.3% | 3,150 |
| 2010/12/17 | 49,466.7 | 49,600 | 48,266.7 | 48,466.7 | -800 | -1.6% | 5,145 |
| 2010/12/16 | 49,933.3 | 49,933.3 | 48,866.7 | 49,266.7 | -733.3 | -1.5% | 9,090 |
3801～
3850
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
