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 |
|---|---|---|---|---|---|---|---|
| 2025/10/23 | 99,700 | 101,100 | 99,400 | 101,100 | +900 | +0.9% | 5,836 |
| 2025/10/22 | 99,600 | 100,500 | 99,300 | 100,200 | +900 | +0.9% | 4,012 |
| 2025/10/21 | 99,200 | 99,500 | 98,700 | 99,300 | +400 | +0.4% | 5,342 |
| 2025/10/20 | 98,900 | 99,500 | 98,000 | 98,900 | ±0 | ±0% | 5,015 |
| 2025/10/17 | 98,600 | 99,300 | 98,200 | 98,900 | +100 | +0.1% | 5,641 |
| 2025/10/16 | 98,000 | 99,100 | 97,900 | 98,800 | +900 | +0.9% | 4,188 |
| 2025/10/15 | 98,000 | 98,300 | 97,400 | 97,900 | -400 | -0.4% | 4,653 |
| 2025/10/14 | 97,800 | 98,300 | 97,400 | 98,300 | +100 | +0.1% | 4,212 |
| 2025/10/10 | 98,300 | 98,600 | 97,800 | 98,200 | +100 | +0.1% | 4,057 |
| 2025/10/09 | 98,000 | 98,200 | 97,300 | 98,100 | +100 | +0.1% | 4,959 |
| 2025/10/08 | 98,400 | 98,700 | 97,700 | 98,000 | -600 | -0.6% | 4,590 |
| 2025/10/07 | 99,700 | 99,700 | 98,300 | 98,600 | -1,100 | -1.1% | 4,666 |
| 2025/10/06 | 98,200 | 99,700 | 98,100 | 99,700 | +1,800 | +1.8% | 3,603 |
| 2025/10/03 | 97,500 | 98,000 | 97,300 | 97,900 | +500 | +0.5% | 3,751 |
| 2025/10/02 | 97,500 | 98,400 | 96,900 | 97,400 | +200 | +0.2% | 5,012 |
| 2025/10/01 | 97,900 | 97,900 | 96,400 | 97,200 | -600 | -0.6% | 4,516 |
| 2025/09/30 | 98,300 | 98,300 | 97,100 | 97,800 | -200 | -0.2% | 7,202 |
| 2025/09/29 | 99,600 | 99,600 | 98,000 | 98,000 | -1,500 | -1.5% | 5,090 |
| 2025/09/26 | 99,200 | 99,500 | 98,800 | 99,500 | +500 | +0.5% | 4,407 |
| 2025/09/25 | 98,300 | 99,000 | 98,100 | 99,000 | +700 | +0.7% | 5,038 |
| 2025/09/24 | 98,600 | 98,700 | 98,100 | 98,300 | ±0 | ±0% | 3,991 |
| 2025/09/22 | 98,500 | 99,200 | 98,200 | 98,300 | -100 | -0.1% | 5,357 |
| 2025/09/19 | 98,400 | 99,400 | 98,000 | 98,400 | +100 | +0.1% | 11,044 |
| 2025/09/18 | 98,200 | 98,600 | 98,100 | 98,300 | +200 | +0.2% | 3,323 |
| 2025/09/17 | 98,300 | 99,000 | 97,700 | 98,100 | +100 | +0.1% | 7,478 |
| 2025/09/16 | 97,300 | 98,200 | 97,100 | 98,000 | +1,700 | +1.8% | 6,822 |
| 2025/09/12 | 95,800 | 96,700 | 95,600 | 96,300 | +800 | +0.8% | 8,956 |
| 2025/09/11 | 95,100 | 95,600 | 94,900 | 95,500 | +400 | +0.4% | 3,278 |
| 2025/09/10 | 94,800 | 95,100 | 94,600 | 95,100 | -200 | -0.2% | 3,639 |
| 2025/09/09 | 94,900 | 95,600 | 94,700 | 95,300 | +400 | +0.4% | 4,095 |
| 2025/09/08 | 95,000 | 95,600 | 94,800 | 94,900 | -100 | -0.1% | 6,004 |
| 2025/09/05 | 94,900 | 95,200 | 94,000 | 95,000 | -200 | -0.2% | 8,600 |
| 2025/09/04 | 95,500 | 95,700 | 94,400 | 95,200 | -500 | -0.5% | 7,614 |
| 2025/09/03 | 97,400 | 97,500 | 95,200 | 95,700 | -1,700 | -1.7% | 6,735 |
| 2025/09/02 | 98,100 | 98,100 | 97,400 | 97,400 | -600 | -0.6% | 3,835 |
| 2025/09/01 | 97,700 | 98,800 | 97,400 | 98,000 | ±0 | ±0% | 8,285 |
| 2025/08/29 | 97,200 | 98,400 | 97,000 | 98,000 | +1,100 | +1.1% | 17,398 |
| 2025/08/28 | 97,400 | 97,400 | 96,600 | 96,900 | ±0 | ±0% | 7,809 |
| 2025/08/27 | 96,300 | 97,300 | 96,200 | 96,900 | +900 | +0.9% | 8,248 |
| 2025/08/26 | 96,000 | 96,300 | 95,700 | 96,000 | ±0 | ±0% | 5,713 |
| 2025/08/25 | 95,600 | 96,000 | 95,500 | 96,000 | +400 | +0.4% | 2,866 |
| 2025/08/22 | 95,200 | 95,800 | 95,200 | 95,600 | +300 | +0.3% | 4,853 |
| 2025/08/21 | 96,100 | 96,200 | 95,300 | 95,300 | -600 | -0.6% | 5,611 |
| 2025/08/20 | 95,400 | 95,900 | 95,100 | 95,900 | +700 | +0.7% | 5,195 |
| 2025/08/19 | 94,500 | 95,200 | 94,300 | 95,200 | +700 | +0.7% | 3,583 |
| 2025/08/18 | 94,200 | 95,000 | 94,200 | 94,500 | +200 | +0.2% | 4,868 |
| 2025/08/15 | 94,100 | 94,600 | 93,900 | 94,300 | -100 | -0.1% | 6,230 |
| 2025/08/14 | 94,000 | 94,800 | 94,000 | 94,400 | -300 | -0.3% | 5,124 |
| 2025/08/13 | 95,000 | 95,200 | 94,700 | 94,700 | -300 | -0.3% | 5,350 |
| 2025/08/12 | 95,300 | 95,400 | 94,600 | 95,000 | -200 | -0.2% | 4,611 |
1～
50
件表示中 / 3809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
