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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 265,400 | 267,200 | 264,300 | 266,500 | +500 | +0.2% | 997 |
| 2024/11/21 | 268,600 | 268,800 | 264,900 | 266,000 | -2,900 | -1.1% | 1,081 |
| 2024/11/20 | 270,500 | 271,400 | 268,000 | 268,900 | -800 | -0.3% | 1,179 |
| 2024/11/19 | 267,900 | 270,300 | 267,700 | 269,700 | +1,000 | +0.4% | 1,062 |
| 2024/11/18 | 267,900 | 269,700 | 266,700 | 268,700 | +800 | +0.3% | 1,665 |
| 2024/11/15 | 266,900 | 269,800 | 265,900 | 267,900 | +1,900 | +0.7% | 2,035 |
| 2024/11/14 | 269,100 | 269,400 | 265,200 | 266,000 | -3,900 | -1.4% | 1,842 |
| 2024/11/13 | 273,000 | 273,300 | 269,000 | 269,900 | -3,700 | -1.4% | 1,815 |
| 2024/11/12 | 273,500 | 274,700 | 272,400 | 273,600 | -700 | -0.3% | 1,131 |
| 2024/11/11 | 275,000 | 276,500 | 272,200 | 274,300 | -1,000 | -0.4% | 1,314 |
| 2024/11/08 | 276,100 | 279,800 | 274,300 | 275,300 | -2,000 | -0.7% | 1,776 |
| 2024/11/07 | 281,900 | 281,900 | 277,300 | 277,300 | -5,400 | -1.9% | 2,235 |
| 2024/11/06 | 274,800 | 282,700 | 274,800 | 282,700 | +9,500 | +3.5% | 3,053 |
| 2024/11/05 | 274,300 | 276,500 | 273,100 | 273,200 | +500 | +0.2% | 1,981 |
| 2024/11/01 | 272,600 | 275,200 | 271,500 | 272,700 | -200 | -0.1% | 1,730 |
| 2024/10/31 | 274,100 | 274,800 | 272,600 | 272,900 | -1,500 | -0.5% | 2,906 |
| 2024/10/30 | 275,000 | 276,200 | 274,100 | 274,400 | +200 | +0.1% | 1,165 |
| 2024/10/29 | 273,600 | 275,700 | 272,000 | 274,200 | +600 | +0.2% | 1,342 |
| 2024/10/28 | 271,800 | 274,400 | 270,700 | 273,600 | +1,500 | +0.6% | 1,130 |
| 2024/10/25 | 272,000 | 273,200 | 271,300 | 272,100 | +1,100 | +0.4% | 1,377 |
| 2024/10/24 | 273,900 | 273,900 | 271,000 | 271,000 | -2,900 | -1.1% | 1,519 |
| 2024/10/23 | 271,800 | 274,500 | 270,200 | 273,900 | +2,100 | +0.8% | 1,790 |
| 2024/10/22 | 272,100 | 272,600 | 269,500 | 271,800 | -500 | -0.2% | 2,305 |
| 2024/10/21 | 270,900 | 273,500 | 269,200 | 272,300 | +1,500 | +0.6% | 1,555 |
| 2024/10/18 | 272,700 | 273,100 | 270,800 | 270,800 | -1,300 | -0.5% | 1,139 |
| 2024/10/17 | 272,800 | 274,000 | 271,300 | 272,100 | +900 | +0.3% | 1,971 |
| 2024/10/16 | 269,000 | 272,300 | 266,900 | 271,200 | +2,500 | +0.9% | 1,802 |
| 2024/10/15 | 269,600 | 272,800 | 268,400 | 268,700 | -5,900 | -2.1% | 2,782 |
| 2024/10/11 | 275,200 | 275,800 | 274,100 | 274,600 | -400 | -0.1% | 1,285 |
| 2024/10/10 | 275,700 | 276,100 | 274,200 | 275,000 | -700 | -0.3% | 1,145 |
| 2024/10/09 | 275,500 | 277,800 | 275,000 | 275,700 | +300 | +0.1% | 1,094 |
| 2024/10/08 | 275,700 | 276,200 | 274,200 | 275,400 | -300 | -0.1% | 1,805 |
| 2024/10/07 | 277,900 | 278,500 | 274,300 | 275,700 | -600 | -0.2% | 1,706 |
| 2024/10/04 | 277,300 | 278,900 | 275,700 | 276,300 | ±0 | ±0% | 2,532 |
| 2024/10/03 | 272,000 | 277,700 | 272,000 | 276,300 | +3,000 | +1.1% | 2,250 |
| 2024/10/02 | 272,900 | 274,300 | 271,000 | 273,300 | -500 | -0.2% | 2,027 |
| 2024/10/01 | 275,500 | 275,600 | 272,300 | 273,800 | -300 | -0.1% | 1,450 |
| 2024/09/30 | 275,000 | 276,200 | 272,900 | 274,100 | -5,100 | -1.8% | 4,251 |
| 2024/09/27 | 278,000 | 280,000 | 277,400 | 279,200 | +1,200 | +0.4% | 2,202 |
| 2024/09/26 | 277,200 | 278,200 | 276,200 | 278,000 | +1,400 | +0.5% | 1,721 |
| 2024/09/25 | 276,900 | 278,200 | 273,800 | 276,600 | -400 | -0.1% | 2,687 |
| 2024/09/24 | 279,000 | 279,500 | 276,800 | 277,000 | -2,000 | -0.7% | 2,069 |
| 2024/09/20 | 278,000 | 280,600 | 278,000 | 279,000 | +300 | +0.1% | 3,379 |
| 2024/09/19 | 279,400 | 279,800 | 277,200 | 278,700 | -900 | -0.3% | 1,945 |
| 2024/09/18 | 278,800 | 279,800 | 276,800 | 279,600 | +2,200 | +0.8% | 2,799 |
| 2024/09/17 | 276,400 | 277,500 | 274,700 | 277,400 | -300 | -0.1% | 1,957 |
| 2024/09/13 | 277,800 | 279,500 | 276,300 | 277,700 | +1,600 | +0.6% | 4,495 |
| 2024/09/12 | 273,200 | 276,900 | 272,900 | 276,100 | +9,100 | +3.4% | 3,794 |
| 2024/09/11 | 269,900 | 269,900 | 264,000 | 267,000 | -4,300 | -1.6% | 3,298 |
| 2024/09/10 | 264,700 | 271,900 | 264,000 | 271,300 | +8,300 | +3.2% | 3,975 |
1～
50
件表示中 / 3586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
