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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 47,533.3 | 48,600 | 47,533.3 | 48,600 | +1,133.3 | +2.4% | 2,235 |
| 2010/07/20 | 47,333.3 | 48,000 | 47,000 | 47,466.7 | -266.7 | -0.6% | 6,270 |
| 2010/07/16 | 47,600 | 47,733.3 | 47,333.3 | 47,733.3 | +133.3 | +0.3% | 2,985 |
| 2010/07/15 | 47,266.7 | 47,666.7 | 46,800 | 47,600 | +400 | +0.8% | 1,785 |
| 2010/07/14 | 46,933.3 | 47,200 | 46,933.3 | 47,200 | +400 | +0.9% | 795 |
| 2010/07/13 | 46,666.7 | 47,133.3 | 46,666.7 | 46,800 | +66.7 | +0.1% | 1,665 |
| 2010/07/12 | 46,533.3 | 47,000 | 46,466.7 | 46,733.3 | +66.7 | +0.1% | 885 |
| 2010/07/09 | 46,866.7 | 47,133.3 | 46,133.3 | 46,666.7 | -200 | -0.4% | 2,595 |
| 2010/07/08 | 46,666.7 | 47,000 | 46,533.3 | 46,866.7 | +400 | +0.9% | 1,230 |
| 2010/07/07 | 47,800 | 47,800 | 46,466.7 | 46,466.7 | +333.3 | +0.7% | 2,385 |
| 2010/07/06 | 46,400 | 46,733.3 | 45,933.3 | 46,133.3 | -600 | -1.3% | 1,485 |
| 2010/07/05 | 45,800 | 46,800 | 45,800 | 46,733.3 | +933.3 | +2% | 1,695 |
| 2010/07/02 | 45,600 | 46,000 | 45,333.3 | 45,800 | ±0 | ±0% | 2,355 |
| 2010/07/01 | 45,933.3 | 46,133.3 | 45,533.3 | 45,800 | -266.7 | -0.6% | 3,390 |
| 2010/06/30 | 45,866.7 | 46,200 | 45,133.3 | 46,066.7 | -400 | -0.9% | 4,290 |
| 2010/06/29 | 46,133.3 | 47,200 | 45,866.7 | 46,466.7 | ±0 | ±0% | 5,310 |
| 2010/06/28 | 46,333.3 | 46,733.3 | 46,000 | 46,466.7 | ±0 | ±0% | 3,390 |
| 2010/06/25 | 46,133.3 | 46,866.7 | 45,866.7 | 46,466.7 | -266.7 | -0.6% | 2,460 |
| 2010/06/24 | 45,333.3 | 47,266.7 | 44,933.3 | 46,733.3 | +1,400 | +3.1% | 4,680 |
| 2010/06/23 | 44,933.3 | 45,333.3 | 44,933.3 | 45,333.3 | -266.7 | -0.6% | 1,770 |
| 2010/06/22 | 44,800 | 45,600 | 44,533.3 | 45,600 | +666.7 | +1.5% | 2,070 |
| 2010/06/21 | 45,333.3 | 45,333.3 | 44,933.3 | 44,933.3 | -400 | -0.9% | 1,095 |
| 2010/06/18 | 45,400 | 45,400 | 45,133.3 | 45,333.3 | -66.7 | -0.1% | 1,065 |
| 2010/06/17 | 45,133.3 | 45,400 | 44,866.7 | 45,400 | +133.3 | +0.3% | 1,725 |
| 2010/06/16 | 44,933.3 | 45,266.7 | 44,733.3 | 45,266.7 | +533.3 | +1.2% | 1,380 |
| 2010/06/15 | 45,400 | 45,400 | 44,666.7 | 44,733.3 | -733.3 | -1.6% | 3,420 |
| 2010/06/14 | 45,933.3 | 46,066.7 | 45,200 | 45,466.7 | -400 | -0.9% | 1,170 |
| 2010/06/11 | 45,333.3 | 45,866.7 | 45,000 | 45,866.7 | +1,866.7 | +4.2% | 2,310 |
| 2010/06/10 | 43,400 | 44,000 | 43,400 | 44,000 | +600 | +1.4% | 1,740 |
| 2010/06/09 | 44,133.3 | 44,133.3 | 43,200 | 43,400 | -800 | -1.8% | 4,740 |
| 2010/06/08 | 44,333.3 | 44,400 | 44,000 | 44,200 | -266.7 | -0.6% | 3,150 |
| 2010/06/07 | 45,133.3 | 45,133.3 | 44,400 | 44,466.7 | -800 | -1.8% | 4,110 |
| 2010/06/04 | 45,866.7 | 45,933.3 | 45,133.3 | 45,266.7 | -600 | -1.3% | 2,130 |
| 2010/06/03 | 45,866.7 | 46,066.7 | 45,866.7 | 45,866.7 | -133.3 | -0.3% | 1,395 |
| 2010/06/02 | 45,533.3 | 46,266.7 | 45,533.3 | 46,000 | +133.3 | +0.3% | 1,890 |
| 2010/06/01 | 45,866.7 | 46,200 | 45,733.3 | 45,866.7 | +266.7 | +0.6% | 2,265 |
| 2010/05/31 | 45,866.7 | 46,066.7 | 45,600 | 45,600 | -333.3 | -0.7% | 3,375 |
| 2010/05/28 | 46,200 | 46,466.7 | 45,933.3 | 45,933.3 | ±0 | ±0% | 2,220 |
| 2010/05/27 | 45,666.7 | 46,066.7 | 45,600 | 45,933.3 | +66.7 | +0.1% | 1,905 |
| 2010/05/26 | 45,600 | 46,133.3 | 45,400 | 45,866.7 | ±0 | ±0% | 3,795 |
| 2010/05/25 | 45,866.7 | 46,466.7 | 45,200 | 45,866.7 | +200 | +0.4% | 4,410 |
| 2010/05/24 | 45,666.7 | 46,000 | 45,466.7 | 45,666.7 | ±0 | ±0% | 2,220 |
| 2010/05/21 | 45,266.7 | 45,866.7 | 45,266.7 | 45,666.7 | -400 | -0.9% | 3,015 |
| 2010/05/20 | 46,066.7 | 46,400 | 46,000 | 46,066.7 | +66.7 | +0.1% | 2,280 |
| 2010/05/19 | 45,666.7 | 46,400 | 45,666.7 | 46,000 | ±0 | ±0% | 3,135 |
| 2010/05/18 | 47,466.7 | 47,600 | 46,000 | 46,000 | -1,133.3 | -2.4% | 6,240 |
| 2010/05/17 | 47,666.7 | 47,666.7 | 47,133.3 | 47,133.3 | -800 | -1.7% | 2,640 |
| 2010/05/14 | 47,000 | 47,933.3 | 47,000 | 47,933.3 | +666.7 | +1.4% | 1,905 |
| 2010/05/13 | 47,466.7 | 47,466.7 | 46,933.3 | 47,266.7 | +133.3 | +0.3% | 2,775 |
| 2010/05/12 | 47,666.7 | 48,000 | 47,066.7 | 47,133.3 | -600 | -1.3% | 3,120 |
3951～
4000
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
