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 |
|---|---|---|---|---|---|---|---|
| 2010/10/01 | 45,733.3 | 45,933.3 | 45,266.7 | 45,733.3 | ±0 | ±0% | 14,145 |
| 2010/09/30 | 45,800 | 45,866.7 | 45,066.7 | 45,733.3 | +66.7 | +0.1% | 4,515 |
| 2010/09/29 | 44,866.7 | 45,800 | 44,866.7 | 45,666.7 | +666.7 | +1.5% | 6,480 |
| 2010/09/28 | 44,333.3 | 45,000 | 44,333.3 | 45,000 | +466.7 | +1% | 5,475 |
| 2010/09/27 | 44,933.3 | 44,933.3 | 44,333.3 | 44,533.3 | -200 | -0.4% | 4,470 |
| 2010/09/24 | 44,066.7 | 44,800 | 44,000 | 44,733.3 | +533.3 | +1.2% | 6,735 |
| 2010/09/22 | 43,600 | 44,466.7 | 43,266.7 | 44,200 | +533.3 | +1.2% | 7,335 |
| 2010/09/21 | 43,333.3 | 43,800 | 43,266.7 | 43,666.7 | +533.3 | +1.2% | 7,335 |
| 2010/09/17 | 43,000 | 43,133.3 | 42,800 | 43,133.3 | +200 | +0.5% | 3,675 |
| 2010/09/16 | 43,000 | 43,066.7 | 42,800 | 42,933.3 | +200 | +0.5% | 4,230 |
| 2010/09/15 | 42,933.3 | 43,266.7 | 42,733.3 | 42,733.3 | -266.7 | -0.6% | 8,325 |
| 2010/09/14 | 42,800 | 43,000 | 42,733.3 | 43,000 | +133.3 | +0.3% | 2,985 |
| 2010/09/13 | 42,933.3 | 43,000 | 42,733.3 | 42,866.7 | +66.7 | +0.2% | 2,745 |
| 2010/09/10 | 42,800 | 43,000 | 42,666.7 | 42,800 | +133.3 | +0.3% | 2,775 |
| 2010/09/09 | 42,933.3 | 42,933.3 | 42,666.7 | 42,666.7 | -200 | -0.5% | 4,305 |
| 2010/09/08 | 42,600 | 42,866.7 | 42,600 | 42,866.7 | +266.7 | +0.6% | 3,165 |
| 2010/09/07 | 42,866.7 | 42,933.3 | 42,600 | 42,600 | -466.7 | -1.1% | 9,015 |
| 2010/09/06 | 43,133.3 | 43,200 | 42,733.3 | 43,066.7 | +66.7 | +0.2% | 4,050 |
| 2010/09/03 | 42,933.3 | 43,200 | 42,866.7 | 43,000 | -66.7 | -0.2% | 8,460 |
| 2010/09/02 | 42,666.7 | 43,066.7 | 42,600 | 43,066.7 | +400 | +0.9% | 16,080 |
| 2010/09/01 | 42,333.3 | 42,666.7 | 42,333.3 | 42,666.7 | +266.7 | +0.6% | 12,405 |
| 2010/08/31 | 42,333.3 | 42,666.7 | 42,266.7 | 42,400 | -200 | -0.5% | 43,290 |
| 2010/08/30 | 43,266.7 | 43,333.3 | 42,600 | 42,600 | -600 | -1.4% | 26,325 |
| 2010/08/27 | 43,066.7 | 43,466.7 | 42,666.7 | 43,200 | +266.7 | +0.6% | 20,010 |
| 2010/08/26 | 42,666.7 | 43,066.7 | 42,666.7 | 42,933.3 | -1,066.7 | -2.4% | 38,610 |
| 2010/08/25 | 43,466.7 | 44,333.3 | 43,333.3 | 44,000 | +533.3 | +1.2% | 10,740 |
| 2010/08/24 | 42,933.3 | 44,466.7 | 42,600 | 43,466.7 | +333.3 | +0.8% | 25,890 |
| 2010/08/23 | 43,000 | 43,800 | 42,533.3 | 43,133.3 | -66.7 | -0.2% | 10,890 |
| 2010/08/20 | 44,333.3 | 44,333.3 | 43,000 | 43,200 | -1,400 | -3.1% | 7,830 |
| 2010/08/19 | 44,466.7 | 44,733.3 | 44,200 | 44,600 | +133.3 | +0.3% | 2,070 |
| 2010/08/18 | 45,000 | 45,066.7 | 44,266.7 | 44,466.7 | -533.3 | -1.2% | 2,745 |
| 2010/08/17 | 44,866.7 | 45,066.7 | 44,133.3 | 45,000 | +400 | +0.9% | 2,820 |
| 2010/08/16 | 44,400 | 44,666.7 | 44,200 | 44,600 | +200 | +0.5% | 1,110 |
| 2010/08/13 | 43,866.7 | 45,133.3 | 43,866.7 | 44,400 | +466.7 | +1.1% | 6,285 |
| 2010/08/12 | 44,333.3 | 44,333.3 | 43,933.3 | 43,933.3 | -400 | -0.9% | 4,950 |
| 2010/08/11 | 44,933.3 | 44,933.3 | 44,266.7 | 44,333.3 | -600 | -1.3% | 6,510 |
| 2010/08/10 | 45,333.3 | 45,400 | 44,866.7 | 44,933.3 | -266.7 | -0.6% | 3,495 |
| 2010/08/09 | 45,400 | 45,600 | 45,066.7 | 45,200 | -666.7 | -1.5% | 4,080 |
| 2010/08/06 | 45,733.3 | 45,866.7 | 45,666.7 | 45,866.7 | -333.3 | -0.7% | 4,290 |
| 2010/08/05 | 45,666.7 | 46,200 | 45,666.7 | 46,200 | +666.7 | +1.5% | 3,450 |
| 2010/08/04 | 46,333.3 | 46,466.7 | 45,533.3 | 45,533.3 | -1,133.3 | -2.4% | 4,380 |
| 2010/08/03 | 47,666.7 | 47,733.3 | 46,466.7 | 46,666.7 | -933.3 | -2% | 5,280 |
| 2010/08/02 | 47,600 | 47,666.7 | 47,266.7 | 47,600 | +333.3 | +0.7% | 5,745 |
| 2010/07/30 | 47,733.3 | 47,733.3 | 47,066.7 | 47,266.7 | -666.7 | -1.4% | 3,585 |
| 2010/07/29 | 47,666.7 | 47,933.3 | 47,333.3 | 47,933.3 | ±0 | ±0% | 4,080 |
| 2010/07/28 | 47,733.3 | 48,133.3 | 47,400 | 47,933.3 | -933.3 | -1.9% | 2,730 |
| 2010/07/27 | 48,533.3 | 48,866.7 | 48,066.7 | 48,866.7 | +400 | +0.8% | 5,055 |
| 2010/07/26 | 48,666.7 | 48,800 | 47,866.7 | 48,466.7 | +266.7 | +0.6% | 4,245 |
| 2010/07/23 | 48,066.7 | 48,866.7 | 47,666.7 | 48,200 | -133.3 | -0.3% | 5,370 |
| 2010/07/22 | 48,533.3 | 48,600 | 48,133.3 | 48,333.3 | -266.7 | -0.5% | 1,770 |
3901～
3950
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
