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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 94,100 | 95,000 | 93,900 | 94,800 | +1,000 | +1.1% | 4,963 |
| 2025/07/04 | 93,700 | 94,300 | 93,600 | 93,800 | +100 | +0.1% | 3,304 |
| 2025/07/03 | 93,500 | 93,900 | 93,300 | 93,700 | -200 | -0.2% | 3,806 |
| 2025/07/02 | 93,300 | 94,100 | 92,900 | 93,900 | +700 | +0.8% | 3,418 |
| 2025/07/01 | 93,200 | 93,600 | 92,800 | 93,200 | -300 | -0.3% | 4,692 |
| 2025/06/30 | 93,700 | 94,200 | 93,300 | 93,500 | -200 | -0.2% | 6,327 |
| 2025/06/27 | 94,100 | 94,200 | 93,300 | 93,700 | -300 | -0.3% | 4,560 |
| 2025/06/26 | 94,400 | 94,600 | 93,300 | 94,000 | ±0 | ±0% | 5,371 |
| 2025/06/25 | 94,400 | 94,600 | 94,000 | 94,000 | -200 | -0.2% | 3,930 |
| 2025/06/24 | 94,100 | 94,600 | 94,100 | 94,200 | +300 | +0.3% | 3,209 |
| 2025/06/23 | 93,200 | 94,300 | 92,900 | 93,900 | +800 | +0.9% | 3,850 |
| 2025/06/20 | 93,500 | 93,600 | 92,800 | 93,100 | -400 | -0.4% | 18,606 |
| 2025/06/19 | 94,200 | 94,200 | 93,500 | 93,500 | -1,000 | -1.1% | 4,123 |
| 2025/06/18 | 94,700 | 94,700 | 93,900 | 94,500 | -100 | -0.1% | 4,304 |
| 2025/06/17 | 93,700 | 94,600 | 93,300 | 94,600 | +1,000 | +1.1% | 3,683 |
| 2025/06/16 | 94,000 | 94,800 | 93,000 | 93,600 | -500 | -0.5% | 7,016 |
| 2025/06/13 | 92,600 | 94,100 | 92,600 | 94,100 | +300 | +0.3% | 11,956 |
| 2025/06/12 | 93,200 | 94,100 | 93,200 | 93,800 | +600 | +0.6% | 7,325 |
| 2025/06/11 | 92,500 | 93,400 | 92,200 | 93,200 | +900 | +1% | 6,559 |
| 2025/06/10 | 92,100 | 92,700 | 92,100 | 92,300 | +200 | +0.2% | 5,306 |
| 2025/06/09 | 92,500 | 92,900 | 92,100 | 92,100 | -500 | -0.5% | 4,193 |
| 2025/06/06 | 92,400 | 92,700 | 92,100 | 92,600 | ±0 | ±0% | 2,869 |
| 2025/06/05 | 92,100 | 92,700 | 91,900 | 92,600 | +400 | +0.4% | 2,990 |
| 2025/06/04 | 92,500 | 92,900 | 92,100 | 92,200 | -300 | -0.3% | 3,215 |
| 2025/06/03 | 92,300 | 93,100 | 92,000 | 92,500 | +200 | +0.2% | 3,016 |
| 2025/06/02 | 92,000 | 92,500 | 91,600 | 92,300 | +700 | +0.8% | 4,584 |
| 2025/05/30 | 92,900 | 93,000 | 91,500 | 91,600 | -1,200 | -1.3% | 10,418 |
| 2025/05/29 | 93,000 | 93,400 | 92,300 | 92,800 | -400 | -0.4% | 5,067 |
| 2025/05/28 | 92,800 | 93,300 | 92,500 | 93,200 | +400 | +0.4% | 3,547 |
| 2025/05/27 | 92,100 | 93,100 | 92,100 | 92,800 | +700 | +0.8% | 2,891 |
| 2025/05/26 | 92,200 | 92,900 | 91,600 | 92,100 | +300 | +0.3% | 3,571 |
| 2025/05/23 | 91,500 | 92,100 | 91,400 | 91,800 | +300 | +0.3% | 3,305 |
| 2025/05/22 | 91,800 | 91,800 | 90,800 | 91,500 | -300 | -0.3% | 3,538 |
| 2025/05/21 | 92,100 | 92,300 | 91,300 | 91,800 | -300 | -0.3% | 4,167 |
| 2025/05/20 | 92,700 | 93,100 | 91,800 | 92,100 | -400 | -0.4% | 4,092 |
| 2025/05/19 | 92,800 | 92,900 | 91,600 | 92,500 | -700 | -0.8% | 4,833 |
| 2025/05/16 | 94,000 | 94,400 | 92,600 | 93,200 | -700 | -0.7% | 4,592 |
| 2025/05/15 | 93,700 | 94,200 | 93,300 | 93,900 | +200 | +0.2% | 3,391 |
| 2025/05/14 | 93,300 | 93,800 | 93,000 | 93,700 | +500 | +0.5% | 3,858 |
| 2025/05/13 | 94,100 | 94,300 | 92,800 | 93,200 | -1,200 | -1.3% | 4,311 |
| 2025/05/12 | 93,800 | 94,600 | 93,700 | 94,400 | +600 | +0.6% | 2,675 |
| 2025/05/09 | 93,800 | 94,100 | 92,700 | 93,800 | +300 | +0.3% | 5,864 |
| 2025/05/08 | 94,400 | 94,500 | 93,200 | 93,500 | -600 | -0.6% | 3,633 |
| 2025/05/07 | 95,700 | 96,100 | 93,900 | 94,100 | -1,600 | -1.7% | 5,525 |
| 2025/05/02 | 95,300 | 96,200 | 95,100 | 95,700 | +600 | +0.6% | 5,263 |
| 2025/05/01 | 93,300 | 95,300 | 93,300 | 95,100 | +1,600 | +1.7% | 5,092 |
| 2025/04/30 | 93,400 | 93,600 | 92,800 | 93,500 | +200 | +0.2% | 4,859 |
| 2025/04/28 | 93,300 | 93,800 | 92,800 | 93,300 | -200 | -0.2% | 3,460 |
| 2025/04/25 | 92,800 | 93,800 | 92,800 | 93,500 | +600 | +0.6% | 3,615 |
| 2025/04/24 | 93,400 | 93,600 | 92,900 | 92,900 | -500 | -0.5% | 3,254 |
1～
50
件表示中 / 3736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
