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 |
|---|---|---|---|---|---|---|---|
| 2023/02/21 | 289,000 | 289,700 | 288,100 | 288,300 | -1,500 | -0.5% | 1,522 |
| 2023/02/20 | 289,000 | 289,900 | 288,500 | 289,800 | +400 | +0.1% | 824 |
| 2023/02/17 | 288,300 | 290,500 | 285,700 | 289,400 | +300 | +0.1% | 1,398 |
| 2023/02/16 | 289,100 | 290,400 | 287,600 | 289,100 | +1,100 | +0.4% | 1,521 |
| 2023/02/15 | 292,100 | 292,100 | 287,600 | 288,000 | -5,800 | -2% | 1,560 |
| 2023/02/14 | 292,400 | 293,800 | 292,300 | 293,800 | +1,600 | +0.5% | 921 |
| 2023/02/13 | 294,300 | 295,000 | 292,200 | 292,200 | -2,600 | -0.9% | 753 |
| 2023/02/10 | 295,200 | 295,200 | 293,300 | 294,800 | -600 | -0.2% | 1,681 |
| 2023/02/09 | 296,800 | 297,600 | 293,900 | 295,400 | -2,200 | -0.7% | 1,790 |
| 2023/02/08 | 298,000 | 299,200 | 296,200 | 297,600 | -500 | -0.2% | 986 |
| 2023/02/07 | 300,500 | 302,500 | 297,900 | 298,100 | -3,400 | -1.1% | 1,223 |
| 2023/02/06 | 299,000 | 302,500 | 299,000 | 301,500 | +3,600 | +1.2% | 1,042 |
| 2023/02/03 | 296,900 | 298,700 | 296,100 | 297,900 | +1,000 | +0.3% | 1,314 |
| 2023/02/02 | 298,900 | 299,600 | 295,000 | 296,900 | -1,100 | -0.4% | 1,945 |
| 2023/02/01 | 297,900 | 300,500 | 297,900 | 298,000 | +1,900 | +0.6% | 1,144 |
| 2023/01/31 | 302,500 | 302,500 | 295,900 | 296,100 | -5,900 | -2% | 2,231 |
| 2023/01/30 | 300,500 | 303,000 | 299,900 | 302,000 | -2,000 | -0.7% | 1,647 |
| 2023/01/27 | 304,000 | 306,500 | 303,000 | 304,000 | ±0 | ±0% | 3,533 |
| 2023/01/26 | 302,500 | 305,000 | 300,000 | 304,000 | +3,000 | +1% | 3,470 |
| 2023/01/25 | 303,500 | 305,000 | 300,500 | 301,000 | -1,500 | -0.5% | 1,862 |
| 2023/01/24 | 299,500 | 302,500 | 299,500 | 302,500 | +4,600 | +1.5% | 1,499 |
| 2023/01/23 | 296,900 | 300,500 | 296,100 | 297,900 | +2,500 | +0.8% | 1,527 |
| 2023/01/20 | 295,100 | 298,200 | 294,600 | 295,400 | -1,600 | -0.5% | 3,013 |
| 2023/01/19 | 298,500 | 301,000 | 296,500 | 297,000 | -4,000 | -1.3% | 4,792 |
| 2023/01/18 | 297,400 | 308,500 | 296,500 | 301,000 | +5,500 | +1.9% | 2,670 |
| 2023/01/17 | 297,500 | 298,800 | 294,600 | 295,500 | -2,500 | -0.8% | 3,203 |
| 2023/01/16 | 301,000 | 304,000 | 296,900 | 298,000 | -3,000 | -1% | 3,392 |
| 2023/01/13 | 307,000 | 308,000 | 300,500 | 301,000 | -7,000 | -2.3% | 3,115 |
| 2023/01/12 | 307,500 | 308,500 | 305,500 | 308,000 | -1,000 | -0.3% | 1,642 |
| 2023/01/11 | 309,500 | 310,000 | 308,000 | 309,000 | +500 | +0.2% | 1,163 |
| 2023/01/10 | 305,500 | 308,500 | 305,500 | 308,500 | +3,500 | +1.1% | 1,423 |
| 2023/01/06 | 309,500 | 309,500 | 305,000 | 305,000 | -5,500 | -1.8% | 2,265 |
| 2023/01/05 | 312,000 | 313,000 | 306,500 | 310,500 | -1,000 | -0.3% | 2,836 |
| 2023/01/04 | 312,500 | 314,500 | 311,000 | 311,500 | -2,000 | -0.6% | 1,040 |
| 2022/12/30 | 315,500 | 317,500 | 312,500 | 313,500 | -1,000 | -0.3% | 1,732 |
| 2022/12/29 | 315,000 | 316,500 | 313,500 | 314,500 | -2,500 | -0.8% | 1,186 |
| 2022/12/28 | 314,000 | 317,000 | 313,500 | 317,000 | +3,000 | +1% | 1,233 |
| 2022/12/27 | 314,000 | 315,000 | 310,000 | 314,000 | ±0 | ±0% | 1,167 |
| 2022/12/26 | 313,500 | 315,500 | 310,000 | 314,000 | +500 | +0.2% | 1,650 |
| 2022/12/23 | 317,500 | 317,500 | 312,000 | 313,500 | -5,000 | -1.6% | 1,576 |
| 2022/12/22 | 316,500 | 319,000 | 314,500 | 318,500 | +2,000 | +0.6% | 2,331 |
| 2022/12/21 | 312,000 | 319,500 | 310,500 | 316,500 | +8,500 | +2.8% | 3,113 |
| 2022/12/20 | 323,000 | 324,000 | 305,500 | 308,000 | -15,000 | -4.6% | 4,760 |
| 2022/12/19 | 328,500 | 328,500 | 323,000 | 323,000 | -7,500 | -2.3% | 1,431 |
| 2022/12/16 | 325,000 | 331,500 | 324,500 | 330,500 | +6,000 | +1.8% | 5,017 |
| 2022/12/15 | 320,500 | 325,000 | 319,000 | 324,500 | +5,000 | +1.6% | 1,825 |
| 2022/12/14 | 319,500 | 321,500 | 317,500 | 319,500 | +1,000 | +0.3% | 2,450 |
| 2022/12/13 | 320,000 | 321,000 | 316,000 | 318,500 | -1,500 | -0.5% | 1,329 |
| 2022/12/12 | 320,000 | 321,500 | 317,500 | 320,000 | +1,000 | +0.3% | 1,469 |
| 2022/12/09 | 327,500 | 327,500 | 319,000 | 319,000 | -6,500 | -2% | 2,202 |
551～
600
件表示中 / 3705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
