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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 94,400 | 94,400 | 93,000 | 93,100 | ±0 | ±0% | 6,119 |
| 2025/04/01 | 93,000 | 93,900 | 92,700 | 93,100 | +1,000 | +1.1% | 6,847 |
| 2025/03/31 | 94,100 | 94,400 | 92,100 | 92,100 | -2,800 | -3% | 9,270 |
| 2025/03/28 | 94,600 | 94,900 | 93,900 | 94,900 | -100 | -0.1% | 5,742 |
| 2025/03/27 | 94,200 | 95,000 | 93,800 | 95,000 | +600 | +0.6% | 4,430 |
| 2025/03/26 | 94,400 | 94,400 | 93,700 | 94,400 | +200 | +0.2% | 2,936 |
| 2025/03/25 | 94,600 | 95,500 | 94,200 | 94,200 | -400 | -0.4% | 4,989 |
| 2025/03/24 | 94,900 | 95,100 | 94,200 | 94,600 | +200 | +0.2% | 4,085 |
| 2025/03/21 | 93,900 | 94,900 | 93,600 | 94,400 | +500 | +0.5% | 13,414 |
| 2025/03/19 | 94,200 | 94,900 | 93,500 | 93,900 | -200 | -0.2% | 5,899 |
| 2025/03/18 | 93,700 | 94,100 | 92,900 | 94,100 | +900 | +1% | 5,881 |
| 2025/03/17 | 92,900 | 93,200 | 92,400 | 93,200 | +1,200 | +1.3% | 6,686 |
| 2025/03/14 | 92,100 | 92,100 | 91,300 | 92,000 | -100 | -0.1% | 10,775 |
| 2025/03/13 | 89,900 | 92,500 | 89,900 | 92,100 | +4,600 | +5.3% | 11,042 |
| 2025/03/12 | 86,800 | 88,000 | 86,800 | 87,500 | +700 | +0.8% | 4,176 |
| 2025/03/11 | 87,100 | 87,700 | 86,500 | 86,800 | -300 | -0.3% | 5,432 |
| 2025/03/10 | 88,100 | 88,400 | 87,100 | 87,100 | -900 | -1% | 3,429 |
| 2025/03/07 | 88,000 | 88,700 | 87,400 | 88,000 | -100 | -0.1% | 5,148 |
| 2025/03/06 | 87,500 | 88,600 | 87,200 | 88,100 | +300 | +0.3% | 4,243 |
| 2025/03/05 | 88,400 | 88,600 | 87,500 | 87,800 | -300 | -0.3% | 3,695 |
| 2025/03/04 | 89,700 | 89,900 | 87,900 | 88,100 | -1,600 | -1.8% | 4,449 |
| 2025/03/03 | 89,500 | 90,500 | 88,800 | 89,700 | +500 | +0.6% | 4,293 |
| 2025/02/28 | 89,800 | 90,600 | 89,100 | 89,200 | -600 | -0.7% | 16,131 |
| 2025/02/27 | 89,900 | 90,300 | 88,800 | 89,800 | +300 | +0.3% | 8,398 |
| 2025/02/26 | 90,000 | 90,100 | 88,300 | 89,500 | +400 | +0.4% | 7,276 |
| 2025/02/25 | 89,000 | 89,900 | 88,400 | 89,100 | +600 | +0.7% | 4,370 |
| 2025/02/21 | 88,400 | 88,900 | 88,000 | 88,500 | +100 | +0.1% | 4,006 |
| 2025/02/20 | 88,500 | 88,500 | 87,600 | 88,400 | -100 | -0.1% | 4,485 |
| 2025/02/19 | 88,000 | 88,900 | 87,800 | 88,500 | +300 | +0.3% | 4,397 |
| 2025/02/18 | 88,100 | 88,700 | 88,000 | 88,200 | +100 | +0.1% | 3,757 |
| 2025/02/17 | 88,000 | 88,700 | 87,600 | 88,100 | +700 | +0.8% | 5,571 |
| 2025/02/14 | 87,100 | 87,700 | 86,700 | 87,400 | +600 | +0.7% | 3,655 |
| 2025/02/13 | 86,800 | 87,100 | 86,300 | 86,800 | +400 | +0.5% | 3,528 |
| 2025/02/12 | 86,300 | 86,700 | 86,100 | 86,400 | -100 | -0.1% | 3,165 |
| 2025/02/10 | 86,700 | 87,000 | 86,000 | 86,500 | -300 | -0.3% | 5,632 |
| 2025/02/07 | 86,700 | 87,300 | 86,000 | 86,800 | -500 | -0.6% | 4,441 |
| 2025/02/06 | 87,100 | 87,600 | 86,800 | 87,300 | +200 | +0.2% | 4,116 |
| 2025/02/05 | 87,100 | 87,800 | 86,800 | 87,100 | -200 | -0.2% | 3,985 |
| 2025/02/04 | 88,500 | 88,500 | 86,400 | 87,300 | -500 | -0.6% | 5,180 |
| 2025/02/03 | 89,300 | 89,800 | 87,800 | 87,800 | -2,100 | -2.3% | 5,219 |
| 2025/01/31 | 89,200 | 90,200 | 88,300 | 89,900 | +1,000 | +1.1% | 8,875 |
| 2025/01/30 | 88,700 | 89,600 | 87,900 | 88,900 | -181,600 | -67.1% | 6,741 |
| 2025/01/29 | 275,500 | 275,700 | 270,200 | 270,500 | ±0 | ±0% | 7,193 |
| 2025/01/28 | 270,200 | 272,700 | 270,200 | 270,500 | +300 | +0.1% | 3,254 |
| 2025/01/27 | 267,000 | 271,300 | 267,000 | 270,200 | +3,300 | +1.2% | 2,361 |
| 2025/01/24 | 263,000 | 269,100 | 262,800 | 266,900 | +3,000 | +1.1% | 1,961 |
| 2025/01/23 | 263,100 | 264,600 | 262,700 | 263,900 | +900 | +0.3% | 1,698 |
| 2025/01/22 | 262,700 | 264,600 | 262,700 | 263,000 | +300 | +0.1% | 1,349 |
| 2025/01/21 | 263,200 | 263,900 | 262,300 | 262,700 | ±0 | ±0% | 1,060 |
| 2025/01/20 | 263,500 | 263,700 | 261,700 | 262,700 | -1,600 | -0.6% | 1,647 |
1～
50
件表示中 / 3671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
