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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 329,500 | 331,000 | 328,500 | 331,000 | +3,500 | +1.1% | 1,221 |
| 2022/08/25 | 325,500 | 329,000 | 325,500 | 327,500 | +3,000 | +0.9% | 1,540 |
| 2022/08/24 | 326,000 | 328,000 | 324,500 | 324,500 | ±0 | ±0% | 1,920 |
| 2022/08/23 | 326,000 | 326,500 | 323,500 | 324,500 | ±0 | ±0% | 1,341 |
| 2022/08/22 | 326,000 | 327,000 | 324,000 | 324,500 | -1,000 | -0.3% | 1,020 |
| 2022/08/19 | 327,000 | 327,000 | 325,000 | 325,500 | +1,000 | +0.3% | 1,789 |
| 2022/08/18 | 327,000 | 327,000 | 324,000 | 324,500 | -2,500 | -0.8% | 1,547 |
| 2022/08/17 | 325,500 | 327,000 | 325,500 | 327,000 | +1,500 | +0.5% | 1,089 |
| 2022/08/16 | 324,000 | 325,500 | 322,500 | 325,500 | +2,000 | +0.6% | 1,388 |
| 2022/08/15 | 318,000 | 323,500 | 318,000 | 323,500 | +5,500 | +1.7% | 1,014 |
| 2022/08/12 | 320,000 | 321,000 | 317,500 | 318,000 | +1,000 | +0.3% | 2,255 |
| 2022/08/10 | 320,000 | 321,000 | 317,000 | 317,000 | -2,000 | -0.6% | 1,224 |
| 2022/08/09 | 320,500 | 321,000 | 318,500 | 319,000 | -2,000 | -0.6% | 1,491 |
| 2022/08/08 | 320,500 | 321,500 | 319,000 | 321,000 | +500 | +0.2% | 961 |
| 2022/08/05 | 322,000 | 322,000 | 318,500 | 320,500 | +500 | +0.2% | 1,582 |
| 2022/08/04 | 322,000 | 324,000 | 319,000 | 320,000 | ±0 | ±0% | 864 |
| 2022/08/03 | 320,000 | 322,500 | 316,500 | 320,000 | +1,500 | +0.5% | 1,332 |
| 2022/08/02 | 322,000 | 322,000 | 318,500 | 318,500 | -3,500 | -1.1% | 1,985 |
| 2022/08/01 | 321,000 | 323,500 | 320,500 | 322,000 | +2,000 | +0.6% | 1,684 |
| 2022/07/29 | 315,000 | 321,000 | 315,000 | 320,000 | +6,000 | +1.9% | 4,420 |
| 2022/07/28 | 314,000 | 315,500 | 310,500 | 314,000 | -6,500 | -2% | 5,543 |
| 2022/07/27 | 322,000 | 323,000 | 320,000 | 320,500 | -1,000 | -0.3% | 3,990 |
| 2022/07/26 | 325,000 | 325,000 | 319,500 | 321,500 | -2,000 | -0.6% | 1,726 |
| 2022/07/25 | 324,500 | 327,500 | 323,000 | 323,500 | -1,500 | -0.5% | 2,217 |
| 2022/07/22 | 325,000 | 326,500 | 324,000 | 325,000 | +500 | +0.2% | 1,534 |
| 2022/07/21 | 321,000 | 325,500 | 321,000 | 324,500 | +3,500 | +1.1% | 1,884 |
| 2022/07/20 | 321,500 | 322,500 | 318,000 | 321,000 | ±0 | ±0% | 2,676 |
| 2022/07/19 | 323,500 | 325,500 | 319,500 | 321,000 | +1,000 | +0.3% | 2,580 |
| 2022/07/15 | 322,500 | 323,000 | 320,000 | 320,000 | -2,500 | -0.8% | 1,594 |
| 2022/07/14 | 318,000 | 322,500 | 317,000 | 322,500 | +2,500 | +0.8% | 1,334 |
| 2022/07/13 | 321,000 | 323,000 | 319,500 | 320,000 | -1,500 | -0.5% | 1,701 |
| 2022/07/12 | 320,000 | 321,500 | 316,000 | 321,500 | +3,000 | +0.9% | 1,393 |
| 2022/07/11 | 317,000 | 321,000 | 317,000 | 318,500 | +2,500 | +0.8% | 984 |
| 2022/07/08 | 320,000 | 320,000 | 316,000 | 316,000 | -4,000 | -1.3% | 1,476 |
| 2022/07/07 | 316,500 | 321,500 | 316,500 | 320,000 | +4,000 | +1.3% | 1,310 |
| 2022/07/06 | 317,500 | 320,000 | 315,000 | 316,000 | -3,000 | -0.9% | 2,009 |
| 2022/07/05 | 315,000 | 319,000 | 314,500 | 319,000 | +2,500 | +0.8% | 2,449 |
| 2022/07/04 | 316,000 | 317,000 | 313,000 | 316,500 | +4,000 | +1.3% | 1,942 |
| 2022/07/01 | 315,000 | 315,500 | 310,000 | 312,500 | -1,000 | -0.3% | 2,039 |
| 2022/06/30 | 316,000 | 317,000 | 313,000 | 313,500 | -1,000 | -0.3% | 2,053 |
| 2022/06/29 | 313,000 | 315,000 | 310,500 | 314,500 | +500 | +0.2% | 2,745 |
| 2022/06/28 | 308,500 | 314,500 | 308,000 | 314,000 | +6,500 | +2.1% | 2,909 |
| 2022/06/27 | 305,500 | 308,000 | 304,000 | 307,500 | +5,000 | +1.7% | 1,563 |
| 2022/06/24 | 300,000 | 302,500 | 299,900 | 302,500 | +2,500 | +0.8% | 2,400 |
| 2022/06/23 | 298,200 | 303,000 | 298,100 | 300,000 | +2,500 | +0.8% | 3,161 |
| 2022/06/22 | 302,500 | 304,000 | 296,400 | 297,500 | -4,000 | -1.3% | 4,251 |
| 2022/06/21 | 303,000 | 304,500 | 299,700 | 301,500 | -1,000 | -0.3% | 2,495 |
| 2022/06/20 | 307,500 | 307,500 | 301,000 | 302,500 | -5,000 | -1.6% | 2,221 |
| 2022/06/17 | 307,000 | 310,000 | 302,500 | 307,500 | -2,500 | -0.8% | 4,660 |
| 2022/06/16 | 308,500 | 316,500 | 308,000 | 310,000 | +3,500 | +1.1% | 3,303 |
551～
600
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
