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 |
|---|---|---|---|---|---|---|---|
| 2010/12/15 | 48,466.7 | 50,000 | 48,466.7 | 50,000 | +1,133.3 | +2.3% | 11,985 |
| 2010/12/14 | 48,266.7 | 49,000 | 48,266.7 | 48,866.7 | +333.3 | +0.7% | 5,145 |
| 2010/12/13 | 48,266.7 | 48,733.3 | 48,133.3 | 48,533.3 | +533.3 | +1.1% | 6,405 |
| 2010/12/10 | 48,200 | 48,400 | 48,000 | 48,000 | -333.3 | -0.7% | 3,705 |
| 2010/12/09 | 48,066.7 | 48,733.3 | 48,066.7 | 48,333.3 | +133.3 | +0.3% | 4,410 |
| 2010/12/08 | 48,466.7 | 48,533.3 | 47,933.3 | 48,200 | +333.3 | +0.7% | 4,560 |
| 2010/12/07 | 48,466.7 | 48,466.7 | 47,866.7 | 47,866.7 | -800 | -1.6% | 5,865 |
| 2010/12/06 | 48,466.7 | 48,666.7 | 47,666.7 | 48,666.7 | +466.7 | +1% | 4,605 |
| 2010/12/03 | 48,133.3 | 48,533.3 | 47,933.3 | 48,200 | +600 | +1.3% | 6,990 |
| 2010/12/02 | 48,200 | 48,600 | 47,466.7 | 47,600 | -533.3 | -1.1% | 10,530 |
| 2010/12/01 | 47,533.3 | 48,533.3 | 47,466.7 | 48,133.3 | +666.7 | +1.4% | 7,815 |
| 2010/11/30 | 47,533.3 | 47,866.7 | 47,400 | 47,466.7 | -133.3 | -0.3% | 5,400 |
| 2010/11/29 | 47,666.7 | 48,266.7 | 47,533.3 | 47,600 | +133.3 | +0.3% | 5,265 |
| 2010/11/26 | 47,600 | 47,666.7 | 47,266.7 | 47,466.7 | -133.3 | -0.3% | 5,250 |
| 2010/11/25 | 47,200 | 47,600 | 47,200 | 47,600 | +400 | +0.8% | 3,570 |
| 2010/11/24 | 46,266.7 | 47,333.3 | 46,266.7 | 47,200 | +733.3 | +1.6% | 5,205 |
| 2010/11/22 | 46,466.7 | 47,000 | 46,266.7 | 46,466.7 | -133.3 | -0.3% | 4,170 |
| 2010/11/19 | 46,600 | 46,800 | 46,400 | 46,600 | -200 | -0.4% | 3,960 |
| 2010/11/18 | 46,666.7 | 46,866.7 | 46,466.7 | 46,800 | +133.3 | +0.3% | 10,020 |
| 2010/11/17 | 46,466.7 | 46,666.7 | 46,400 | 46,666.7 | +266.7 | +0.6% | 4,140 |
| 2010/11/16 | 46,133.3 | 46,400 | 46,000 | 46,400 | +600 | +1.3% | 6,240 |
| 2010/11/15 | 45,666.7 | 46,066.7 | 45,666.7 | 45,800 | +133.3 | +0.3% | 2,880 |
| 2010/11/12 | 45,266.7 | 45,933.3 | 45,133.3 | 45,666.7 | +333.3 | +0.7% | 3,585 |
| 2010/11/11 | 45,666.7 | 46,066.7 | 45,000 | 45,333.3 | -466.7 | -1% | 10,155 |
| 2010/11/10 | 45,266.7 | 45,933.3 | 45,000 | 45,800 | +400 | +0.9% | 7,275 |
| 2010/11/09 | 45,133.3 | 45,800 | 45,000 | 45,400 | +266.7 | +0.6% | 5,100 |
| 2010/11/08 | 45,266.7 | 45,466.7 | 44,400 | 45,133.3 | +533.3 | +1.2% | 11,715 |
| 2010/11/05 | 44,733.3 | 45,000 | 43,933.3 | 44,600 | -200 | -0.4% | 20,715 |
| 2010/11/04 | 45,400 | 45,533.3 | 44,600 | 44,800 | ±0 | ±0% | 4,425 |
| 2010/11/02 | 45,000 | 45,733.3 | 44,733.3 | 44,800 | -333.3 | -0.7% | 7,545 |
| 2010/11/01 | 44,400 | 45,866.7 | 44,400 | 45,133.3 | +933.3 | +2.1% | 10,695 |
| 2010/10/29 | 43,466.7 | 44,200 | 43,333.3 | 44,200 | +733.3 | +1.7% | 4,200 |
| 2010/10/28 | 43,933.3 | 44,400 | 43,400 | 43,466.7 | -400 | -0.9% | 8,040 |
| 2010/10/27 | 43,400 | 44,333.3 | 43,400 | 43,866.7 | +666.7 | +1.5% | 8,295 |
| 2010/10/26 | 43,000 | 43,866.7 | 43,000 | 43,200 | +333.3 | +0.8% | 5,415 |
| 2010/10/25 | 42,933.3 | 43,133.3 | 42,600 | 42,866.7 | +466.7 | +1.1% | 4,995 |
| 2010/10/22 | 44,200 | 44,466.7 | 42,333.3 | 42,400 | -1,733.3 | -3.9% | 51,000 |
| 2010/10/21 | 44,266.7 | 44,600 | 44,133.3 | 44,133.3 | -200 | -0.5% | 4,575 |
| 2010/10/20 | 44,333.3 | 44,533.3 | 44,066.7 | 44,333.3 | -333.3 | -0.7% | 4,005 |
| 2010/10/19 | 44,133.3 | 44,933.3 | 44,133.3 | 44,666.7 | +400 | +0.9% | 3,930 |
| 2010/10/18 | 44,533.3 | 44,600 | 44,266.7 | 44,266.7 | -266.7 | -0.6% | 2,460 |
| 2010/10/15 | 45,133.3 | 45,133.3 | 44,533.3 | 44,533.3 | -533.3 | -1.2% | 3,705 |
| 2010/10/14 | 44,933.3 | 45,133.3 | 44,800 | 45,066.7 | ±0 | ±0% | 2,430 |
| 2010/10/13 | 44,600 | 45,266.7 | 44,600 | 45,066.7 | +666.7 | +1.5% | 2,625 |
| 2010/10/12 | 45,133.3 | 45,600 | 44,333.3 | 44,400 | -733.3 | -1.6% | 4,740 |
| 2010/10/08 | 44,933.3 | 45,266.7 | 44,600 | 45,133.3 | -66.7 | -0.1% | 3,120 |
| 2010/10/07 | 45,400 | 45,466.7 | 44,733.3 | 45,200 | -266.7 | -0.6% | 3,540 |
| 2010/10/06 | 46,000 | 46,733.3 | 45,333.3 | 45,466.7 | -533.3 | -1.2% | 14,100 |
| 2010/10/05 | 45,400 | 46,133.3 | 44,466.7 | 46,000 | +333.3 | +0.7% | 11,115 |
| 2010/10/04 | 45,800 | 45,933.3 | 45,600 | 45,666.7 | -66.7 | -0.1% | 8,145 |
3851～
3900
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
