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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 87,700 | 88,200 | 87,566.7 | 87,966.7 | +300 | +0.3% | 5,094 |
| 2025/01/22 | 87,566.7 | 88,200 | 87,566.7 | 87,666.7 | +100 | +0.1% | 4,047 |
| 2025/01/21 | 87,733.3 | 87,966.7 | 87,433.3 | 87,566.7 | ±0 | ±0% | 3,180 |
| 2025/01/20 | 87,833.3 | 87,900 | 87,233.3 | 87,566.7 | -533.3 | -0.6% | 4,941 |
| 2025/01/17 | 86,633.3 | 88,333.3 | 86,600 | 88,100 | +1,833.3 | +2.1% | 7,614 |
| 2025/01/16 | 86,400 | 86,800 | 86,166.7 | 86,266.7 | -133.3 | -0.2% | 3,840 |
| 2025/01/15 | 86,433.3 | 87,033.3 | 86,000 | 86,400 | -100 | -0.1% | 5,331 |
| 2025/01/14 | 88,233.3 | 88,633.3 | 86,500 | 86,500 | -866.7 | -1% | 4,695 |
| 2025/01/10 | 87,766.7 | 87,766.7 | 87,066.7 | 87,366.7 | -400 | -0.5% | 3,480 |
| 2025/01/09 | 87,566.7 | 87,833.3 | 87,300 | 87,766.7 | -133.3 | -0.2% | 3,429 |
| 2025/01/08 | 88,100 | 88,666.7 | 87,733.3 | 87,900 | +233.3 | +0.3% | 4,848 |
| 2025/01/07 | 88,600 | 88,966.7 | 87,533.3 | 87,666.7 | -866.7 | -1% | 4,767 |
| 2025/01/06 | 88,533.3 | 89,000 | 88,133.3 | 88,533.3 | +800 | +0.9% | 6,699 |
| 2024/12/30 | 88,466.7 | 88,666.7 | 87,700 | 87,733.3 | -566.7 | -0.6% | 7,590 |
| 2024/12/27 | 88,566.7 | 88,866.7 | 87,900 | 88,300 | +233.3 | +0.3% | 4,149 |
| 2024/12/26 | 87,166.7 | 88,266.7 | 86,966.7 | 88,066.7 | +1,100 | +1.3% | 5,616 |
| 2024/12/25 | 87,033.3 | 87,266.7 | 86,700 | 86,966.7 | -66.7 | -0.1% | 2,850 |
| 2024/12/24 | 86,566.7 | 87,266.7 | 86,300 | 87,033.3 | +466.7 | +0.5% | 2,970 |
| 2024/12/23 | 86,166.7 | 86,633.3 | 86,166.7 | 86,566.7 | +400 | +0.5% | 4,794 |
| 2024/12/20 | 86,000 | 86,533.3 | 86,000 | 86,166.7 | +666.7 | +0.8% | 7,134 |
| 2024/12/19 | 86,000 | 86,300 | 85,400 | 85,500 | -700 | -0.8% | 4,863 |
| 2024/12/18 | 86,566.7 | 86,900 | 86,200 | 86,200 | -366.7 | -0.4% | 4,554 |
| 2024/12/17 | 86,766.7 | 87,066.7 | 86,433.3 | 86,566.7 | -233.3 | -0.3% | 4,065 |
| 2024/12/16 | 86,666.7 | 86,966.7 | 86,200 | 86,800 | +166.7 | +0.2% | 5,367 |
| 2024/12/13 | 86,766.7 | 87,400 | 86,333.3 | 86,633.3 | -266.7 | -0.3% | 11,034 |
| 2024/12/12 | 87,133.3 | 87,466.7 | 86,833.3 | 86,900 | -433.3 | -0.5% | 5,451 |
| 2024/12/11 | 86,933.3 | 87,633.3 | 86,866.7 | 87,333.3 | +400 | +0.5% | 4,488 |
| 2024/12/10 | 86,866.7 | 87,166.7 | 86,700 | 86,933.3 | +66.7 | +0.1% | 4,146 |
| 2024/12/09 | 86,966.7 | 87,033.3 | 86,366.7 | 86,866.7 | -166.7 | -0.2% | 5,985 |
| 2024/12/06 | 87,133.3 | 87,633.3 | 86,866.7 | 87,033.3 | -33.3 | ±0% | 4,617 |
| 2024/12/05 | 87,033.3 | 87,633.3 | 86,700 | 87,066.7 | -66.7 | -0.1% | 4,050 |
| 2024/12/04 | 88,300 | 89,133.3 | 87,133.3 | 87,133.3 | -833.3 | -0.9% | 4,299 |
| 2024/12/03 | 87,533.3 | 88,433.3 | 87,033.3 | 87,966.7 | +433.3 | +0.5% | 5,130 |
| 2024/12/02 | 88,000 | 88,133.3 | 87,333.3 | 87,533.3 | -400 | -0.5% | 5,154 |
| 2024/11/29 | 88,533.3 | 89,166.7 | 87,933.3 | 87,933.3 | -600 | -0.7% | 5,004 |
| 2024/11/28 | 88,833.3 | 89,233.3 | 88,200 | 88,533.3 | -33.3 | ±0% | 3,078 |
| 2024/11/27 | 88,900 | 89,300 | 88,400 | 88,566.7 | -33.3 | ±0% | 3,288 |
| 2024/11/26 | 88,533.3 | 88,966.7 | 88,166.7 | 88,600 | +100 | +0.1% | 2,973 |
| 2024/11/25 | 88,833.3 | 89,733.3 | 88,333.3 | 88,500 | -333.3 | -0.4% | 6,273 |
| 2024/11/22 | 88,466.7 | 89,066.7 | 88,100 | 88,833.3 | +166.7 | +0.2% | 2,991 |
| 2024/11/21 | 89,533.3 | 89,600 | 88,300 | 88,666.7 | -966.7 | -1.1% | 3,243 |
| 2024/11/20 | 90,166.7 | 90,466.7 | 89,333.3 | 89,633.3 | -266.7 | -0.3% | 3,537 |
| 2024/11/19 | 89,300 | 90,100 | 89,233.3 | 89,900 | +333.3 | +0.4% | 3,186 |
| 2024/11/18 | 89,300 | 89,900 | 88,900 | 89,566.7 | +266.7 | +0.3% | 4,995 |
| 2024/11/15 | 88,966.7 | 89,933.3 | 88,633.3 | 89,300 | +633.3 | +0.7% | 6,105 |
| 2024/11/14 | 89,700 | 89,800 | 88,400 | 88,666.7 | -1,300 | -1.4% | 5,526 |
| 2024/11/13 | 91,000 | 91,100 | 89,666.7 | 89,966.7 | -1,233.3 | -1.4% | 5,445 |
| 2024/11/12 | 91,166.7 | 91,566.7 | 90,800 | 91,200 | -233.3 | -0.3% | 3,393 |
| 2024/11/11 | 91,666.7 | 92,166.7 | 90,733.3 | 91,433.3 | -333.3 | -0.4% | 3,942 |
| 2024/11/08 | 92,033.3 | 93,266.7 | 91,433.3 | 91,766.7 | -666.7 | -0.7% | 5,328 |
401～
450
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
