277,100
-1900 (-0.68%)
株価：2024/05/17 11:30
20分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 255,900 | 258,000 | 253,200 | 256,800 | +900 | +0.4% | 2,387 |
| 2024/02/29 | 256,600 | 257,600 | 252,100 | 255,900 | -1,800 | -0.7% | 3,185 |
| 2024/02/28 | 259,700 | 260,100 | 257,100 | 257,700 | -1,800 | -0.7% | 4,273 |
| 2024/02/27 | 259,100 | 262,000 | 258,700 | 259,500 | +400 | +0.2% | 3,770 |
| 2024/02/26 | 257,900 | 259,900 | 256,300 | 259,100 | +4,200 | +1.6% | 2,446 |
| 2024/02/22 | 255,500 | 255,900 | 251,800 | 254,900 | -2,200 | -0.9% | 3,330 |
| 2024/02/21 | 260,000 | 260,000 | 255,700 | 257,100 | -700 | -0.3% | 3,995 |
| 2024/02/20 | 260,000 | 261,000 | 257,000 | 257,800 | +900 | +0.4% | 3,087 |
| 2024/02/19 | 263,200 | 263,200 | 254,800 | 256,900 | -6,400 | -2.4% | 3,694 |
| 2024/02/16 | 266,300 | 266,500 | 261,700 | 263,300 | -3,700 | -1.4% | 3,774 |
| 2024/02/15 | 269,100 | 269,800 | 266,000 | 267,000 | -2,900 | -1.1% | 2,568 |
| 2024/02/14 | 271,000 | 271,100 | 268,800 | 269,900 | -2,400 | -0.9% | 2,238 |
| 2024/02/13 | 274,000 | 274,900 | 270,600 | 272,300 | -700 | -0.3% | 2,004 |
| 2024/02/09 | 274,600 | 275,400 | 273,000 | 273,000 | +200 | +0.1% | 2,541 |
| 2024/02/08 | 272,100 | 274,700 | 271,500 | 272,800 | +1,800 | +0.7% | 1,415 |
| 2024/02/07 | 274,200 | 275,500 | 271,000 | 271,000 | -4,100 | -1.5% | 1,923 |
| 2024/02/06 | 273,400 | 275,300 | 272,000 | 275,100 | +1,200 | +0.4% | 1,687 |
| 2024/02/05 | 271,200 | 275,800 | 270,700 | 273,900 | +1,900 | +0.7% | 2,107 |
| 2024/02/02 | 270,200 | 272,500 | 269,100 | 272,000 | +2,600 | +1% | 2,648 |
| 2024/02/01 | 270,300 | 272,500 | 269,400 | 269,400 | -3,400 | -1.2% | 3,634 |
| 2024/01/31 | 274,800 | 275,400 | 272,300 | 272,800 | -2,100 | -0.8% | 2,770 |
| 2024/01/30 | 275,900 | 276,400 | 273,700 | 274,900 | -6,600 | -2.3% | 2,788 |
| 2024/01/29 | 280,300 | 282,700 | 279,800 | 281,500 | -1,600 | -0.6% | 6,739 |
| 2024/01/26 | 283,000 | 283,900 | 281,800 | 283,100 | +1,200 | +0.4% | 1,204 |
| 2024/01/25 | 285,400 | 286,600 | 280,800 | 281,900 | -5,100 | -1.8% | 2,133 |
| 2024/01/24 | 288,000 | 288,600 | 285,600 | 287,000 | -600 | -0.2% | 1,810 |
| 2024/01/23 | 288,700 | 288,900 | 287,000 | 287,600 | -1,300 | -0.4% | 1,575 |
| 2024/01/22 | 284,700 | 288,900 | 283,900 | 288,900 | +4,100 | +1.4% | 1,123 |
| 2024/01/19 | 283,400 | 284,800 | 283,200 | 284,800 | +2,700 | +1% | 1,000 |
| 2024/01/18 | 285,000 | 285,300 | 282,000 | 282,100 | -3,100 | -1.1% | 1,656 |
| 2024/01/17 | 286,700 | 288,900 | 284,500 | 285,200 | -2,300 | -0.8% | 1,596 |
| 2024/01/16 | 289,100 | 289,100 | 287,200 | 287,500 | -700 | -0.2% | 819 |
| 2024/01/15 | 285,500 | 288,400 | 285,500 | 288,200 | +2,600 | +0.9% | 1,198 |
| 2024/01/12 | 286,000 | 287,200 | 285,000 | 285,600 | +600 | +0.2% | 1,487 |
| 2024/01/11 | 284,600 | 286,500 | 284,600 | 285,000 | +400 | +0.1% | 1,090 |
| 2024/01/10 | 285,300 | 287,300 | 284,600 | 284,600 | -1,700 | -0.6% | 1,295 |
| 2024/01/09 | 285,400 | 286,600 | 283,600 | 286,300 | +900 | +0.3% | 1,431 |
| 2024/01/05 | 282,500 | 286,900 | 282,500 | 285,400 | +3,000 | +1.1% | 2,395 |
| 2024/01/04 | 286,100 | 286,900 | 280,900 | 282,400 | -3,600 | -1.3% | 1,874 |
| 2023/12/29 | 283,500 | 286,500 | 283,200 | 286,000 | +3,300 | +1.2% | 1,649 |
| 2023/12/28 | 277,100 | 283,200 | 277,100 | 282,700 | +5,800 | +2.1% | 1,883 |
| 2023/12/27 | 273,800 | 277,100 | 272,900 | 276,900 | +4,400 | +1.6% | 2,075 |
| 2023/12/26 | 272,800 | 273,700 | 271,600 | 272,500 | -600 | -0.2% | 1,763 |
| 2023/12/25 | 274,800 | 275,500 | 272,900 | 273,100 | -1,700 | -0.6% | 1,626 |
| 2023/12/22 | 274,800 | 275,500 | 272,400 | 274,800 | ±0 | ±0% | 1,778 |
| 2023/12/21 | 276,900 | 278,700 | 274,100 | 274,800 | -3,500 | -1.3% | 1,556 |
| 2023/12/20 | 278,500 | 279,800 | 277,800 | 278,300 | -1,400 | -0.5% | 1,476 |
| 2023/12/19 | 279,700 | 280,900 | 277,500 | 279,700 | ±0 | ±0% | 2,034 |
| 2023/12/18 | 280,400 | 282,100 | 279,300 | 279,700 | -1,300 | -0.5% | 2,188 |
| 2023/12/15 | 285,400 | 285,600 | 280,800 | 281,000 | -4,400 | -1.5% | 3,997 |
51～
100
件表示中 / 3456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
