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 |
|---|---|---|---|---|---|---|---|
| 2010/05/11 | 49,600 | 49,666.7 | 47,733.3 | 47,733.3 | -1,800 | -3.6% | 6,435 |
| 2010/05/10 | 49,333.3 | 49,800 | 49,266.7 | 49,533.3 | -466.7 | -0.9% | 2,595 |
| 2010/05/07 | 49,800 | 50,200 | 48,400 | 50,000 | -133.3 | -0.3% | 4,245 |
| 2010/05/06 | 49,733.3 | 50,333.3 | 48,733.3 | 50,133.3 | ±0 | ±0% | 3,315 |
| 2010/04/30 | 49,666.7 | 50,133.3 | 49,466.7 | 50,133.3 | +800 | +1.6% | 5,490 |
| 2010/04/28 | 49,200 | 49,600 | 49,066.7 | 49,333.3 | +133.3 | +0.3% | 1,875 |
| 2010/04/27 | 49,266.7 | 49,666.7 | 48,800 | 49,200 | -133.3 | -0.3% | 2,175 |
| 2010/04/26 | 48,666.7 | 49,600 | 48,400 | 49,333.3 | +400 | +0.8% | 6,015 |
| 2010/04/23 | 48,800 | 49,133.3 | 48,466.7 | 48,933.3 | +133.3 | +0.3% | 2,775 |
| 2010/04/22 | 48,066.7 | 48,800 | 47,933.3 | 48,800 | +733.3 | +1.5% | 2,160 |
| 2010/04/21 | 48,066.7 | 48,266.7 | 47,933.3 | 48,066.7 | -266.7 | -0.6% | 1,320 |
| 2010/04/20 | 48,266.7 | 48,466.7 | 47,866.7 | 48,333.3 | +733.3 | +1.5% | 1,500 |
| 2010/04/19 | 48,333.3 | 48,333.3 | 47,600 | 47,600 | -1,466.7 | -3% | 4,095 |
| 2010/04/16 | 48,666.7 | 49,200 | 48,600 | 49,066.7 | +600 | +1.2% | 3,450 |
| 2010/04/15 | 48,600 | 48,600 | 48,000 | 48,466.7 | +400 | +0.8% | 2,820 |
| 2010/04/14 | 47,733.3 | 48,333.3 | 47,733.3 | 48,066.7 | +400 | +0.8% | 4,740 |
| 2010/04/13 | 47,866.7 | 47,866.7 | 47,666.7 | 47,666.7 | -200 | -0.4% | 3,300 |
| 2010/04/12 | 47,800 | 48,000 | 47,666.7 | 47,866.7 | +133.3 | +0.3% | 2,130 |
| 2010/04/09 | 47,733.3 | 48,066.7 | 47,666.7 | 47,733.3 | +66.7 | +0.1% | 2,460 |
| 2010/04/08 | 47,933.3 | 48,000 | 47,466.7 | 47,666.7 | -600 | -1.2% | 3,195 |
| 2010/04/07 | 48,733.3 | 48,733.3 | 47,600 | 48,266.7 | -466.7 | -1% | 4,080 |
| 2010/04/06 | 49,600 | 49,600 | 48,733.3 | 48,733.3 | -200 | -0.4% | 2,085 |
| 2010/04/05 | 49,733.3 | 50,000 | 48,800 | 48,933.3 | +200 | +0.4% | 3,825 |
| 2010/04/02 | 48,200 | 48,733.3 | 47,666.7 | 48,733.3 | +466.7 | +1% | 3,780 |
| 2010/04/01 | 48,733.3 | 48,800 | 47,866.7 | 48,266.7 | - | - | 5,730 |
4001～
4025
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
