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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 291,900 | 296,400 | 291,900 | 295,800 | +4,000 | +1.4% | 1,422 |
| 2023/08/04 | 291,200 | 292,600 | 290,900 | 291,800 | -1,600 | -0.5% | 2,271 |
| 2023/08/03 | 294,000 | 294,400 | 292,500 | 293,400 | -2,400 | -0.8% | 1,150 |
| 2023/08/02 | 296,800 | 298,400 | 295,000 | 295,800 | -1,000 | -0.3% | 1,270 |
| 2023/08/01 | 299,800 | 300,500 | 294,600 | 296,800 | -3,700 | -1.2% | 2,218 |
| 2023/07/31 | 304,500 | 305,000 | 300,500 | 300,500 | -2,000 | -0.7% | 2,508 |
| 2023/07/28 | 302,000 | 302,500 | 298,400 | 302,500 | -6,000 | -1.9% | 13,761 |
| 2023/07/27 | 312,000 | 312,000 | 307,000 | 308,500 | +1,500 | +0.5% | 5,021 |
| 2023/07/26 | 306,000 | 308,000 | 304,500 | 307,000 | +1,000 | +0.3% | 2,373 |
| 2023/07/25 | 305,000 | 306,500 | 304,000 | 306,000 | +1,500 | +0.5% | 2,001 |
| 2023/07/24 | 303,500 | 305,500 | 303,000 | 304,500 | +1,000 | +0.3% | 2,376 |
| 2023/07/21 | 304,500 | 305,500 | 303,000 | 303,500 | -1,500 | -0.5% | 1,743 |
| 2023/07/20 | 305,000 | 307,500 | 304,500 | 305,000 | -1,500 | -0.5% | 1,615 |
| 2023/07/19 | 305,500 | 307,500 | 303,500 | 306,500 | +2,500 | +0.8% | 1,472 |
| 2023/07/18 | 310,000 | 310,500 | 303,500 | 304,000 | -6,000 | -1.9% | 2,980 |
| 2023/07/14 | 307,000 | 310,000 | 306,000 | 310,000 | +3,000 | +1% | 2,108 |
| 2023/07/13 | 304,500 | 307,500 | 303,500 | 307,000 | +2,500 | +0.8% | 1,672 |
| 2023/07/12 | 306,500 | 306,500 | 304,000 | 304,500 | -2,000 | -0.7% | 1,404 |
| 2023/07/11 | 306,000 | 307,500 | 304,000 | 306,500 | -1,000 | -0.3% | 2,438 |
| 2023/07/10 | 305,000 | 308,000 | 304,000 | 307,500 | -1,500 | -0.5% | 2,809 |
| 2023/07/07 | 309,000 | 310,500 | 307,500 | 309,000 | -1,000 | -0.3% | 1,428 |
| 2023/07/06 | 310,000 | 310,500 | 308,500 | 310,000 | -2,000 | -0.6% | 1,285 |
| 2023/07/05 | 311,000 | 312,500 | 310,000 | 312,000 | -500 | -0.2% | 1,551 |
| 2023/07/04 | 314,500 | 315,000 | 310,500 | 312,500 | -2,000 | -0.6% | 1,621 |
| 2023/07/03 | 314,000 | 315,000 | 312,500 | 314,500 | +2,000 | +0.6% | 1,434 |
| 2023/06/30 | 314,000 | 314,000 | 310,000 | 312,500 | -2,000 | -0.6% | 1,726 |
| 2023/06/29 | 317,500 | 318,000 | 314,000 | 314,500 | -3,500 | -1.1% | 2,037 |
| 2023/06/28 | 317,000 | 319,000 | 316,000 | 318,000 | +1,500 | +0.5% | 1,987 |
| 2023/06/27 | 318,000 | 318,000 | 314,000 | 316,500 | ±0 | ±0% | 1,447 |
| 2023/06/26 | 316,500 | 318,000 | 315,000 | 316,500 | +1,000 | +0.3% | 1,361 |
| 2023/06/23 | 318,000 | 319,000 | 315,500 | 315,500 | -3,000 | -0.9% | 1,520 |
| 2023/06/22 | 319,500 | 319,500 | 318,000 | 318,500 | -1,500 | -0.5% | 1,019 |
| 2023/06/21 | 319,500 | 321,000 | 318,000 | 320,000 | -500 | -0.2% | 1,167 |
| 2023/06/20 | 319,000 | 321,000 | 319,000 | 320,500 | -500 | -0.2% | 1,124 |
| 2023/06/19 | 323,000 | 323,000 | 319,000 | 321,000 | -500 | -0.2% | 928 |
| 2023/06/16 | 319,500 | 321,500 | 318,000 | 321,500 | +1,500 | +0.5% | 1,955 |
| 2023/06/15 | 319,000 | 323,000 | 319,000 | 320,000 | +2,000 | +0.6% | 1,672 |
| 2023/06/14 | 320,500 | 321,000 | 317,000 | 318,000 | -1,000 | -0.3% | 1,311 |
| 2023/06/13 | 326,000 | 326,000 | 318,500 | 319,000 | -6,000 | -1.8% | 1,502 |
| 2023/06/12 | 326,000 | 327,000 | 323,000 | 325,000 | -500 | -0.2% | 1,096 |
| 2023/06/09 | 323,000 | 326,500 | 322,000 | 325,500 | +4,500 | +1.4% | 2,160 |
| 2023/06/08 | 322,500 | 322,500 | 318,000 | 321,000 | -1,500 | -0.5% | 2,697 |
| 2023/06/07 | 324,000 | 324,000 | 320,500 | 322,500 | -1,000 | -0.3% | 3,325 |
| 2023/06/06 | 322,000 | 323,500 | 320,000 | 323,500 | -500 | -0.2% | 1,309 |
| 2023/06/05 | 320,000 | 324,500 | 317,500 | 324,000 | +6,000 | +1.9% | 1,633 |
| 2023/06/02 | 318,000 | 319,000 | 315,500 | 318,000 | -500 | -0.2% | 2,137 |
| 2023/06/01 | 319,000 | 322,500 | 315,000 | 318,500 | -8,000 | -2.5% | 4,235 |
| 2023/05/31 | 315,000 | 326,500 | 313,000 | 326,500 | +10,000 | +3.2% | 5,036 |
| 2023/05/30 | 316,000 | 316,500 | 313,000 | 316,500 | +500 | +0.2% | 1,630 |
| 2023/05/29 | 313,000 | 316,500 | 312,500 | 316,000 | +3,000 | +1% | 1,279 |
501～
550
件表示中 / 3768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
