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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 320,500 | 323,500 | 320,000 | 321,500 | +500 | +0.2% | 1,795 |
| 2022/04/26 | 321,500 | 325,000 | 317,000 | 321,000 | +500 | +0.2% | 3,723 |
| 2022/04/25 | 320,000 | 321,500 | 317,000 | 320,500 | -500 | -0.2% | 1,863 |
| 2022/04/22 | 320,000 | 322,000 | 315,500 | 321,000 | +2,000 | +0.6% | 3,137 |
| 2022/04/21 | 315,500 | 322,000 | 315,500 | 319,000 | +2,500 | +0.8% | 2,179 |
| 2022/04/20 | 317,500 | 318,500 | 313,000 | 316,500 | +500 | +0.2% | 2,549 |
| 2022/04/19 | 319,000 | 320,500 | 315,500 | 316,000 | -5,000 | -1.6% | 2,364 |
| 2022/04/18 | 321,500 | 322,500 | 319,500 | 321,000 | +1,000 | +0.3% | 1,016 |
| 2022/04/15 | 322,000 | 323,500 | 318,500 | 320,000 | -1,500 | -0.5% | 1,179 |
| 2022/04/14 | 318,500 | 323,500 | 318,000 | 321,500 | +2,500 | +0.8% | 1,372 |
| 2022/04/13 | 316,500 | 322,000 | 316,500 | 319,000 | +3,500 | +1.1% | 1,843 |
| 2022/04/12 | 316,500 | 319,500 | 314,000 | 315,500 | +500 | +0.2% | 1,346 |
| 2022/04/11 | 317,500 | 320,500 | 309,000 | 315,000 | -2,000 | -0.6% | 2,691 |
| 2022/04/08 | 322,500 | 324,500 | 316,000 | 317,000 | -5,000 | -1.6% | 2,175 |
| 2022/04/07 | 324,500 | 324,500 | 320,500 | 322,000 | -2,000 | -0.6% | 1,999 |
| 2022/04/06 | 323,500 | 325,000 | 321,000 | 324,000 | +2,000 | +0.6% | 1,757 |
| 2022/04/05 | 321,500 | 323,500 | 319,500 | 322,000 | ±0 | ±0% | 1,744 |
| 2022/04/04 | 328,000 | 328,000 | 316,000 | 322,000 | +2,000 | +0.6% | 2,668 |
| 2022/04/01 | 317,500 | 320,500 | 311,000 | 320,000 | +2,500 | +0.8% | 3,346 |
| 2022/03/31 | 317,000 | 320,500 | 314,500 | 317,500 | +4,500 | +1.4% | 2,288 |
| 2022/03/30 | 322,000 | 323,500 | 309,000 | 313,000 | -4,000 | -1.3% | 2,338 |
| 2022/03/29 | 314,000 | 318,500 | 313,500 | 317,000 | +3,000 | +1% | 1,658 |
| 2022/03/28 | 309,500 | 315,000 | 308,000 | 314,000 | +6,500 | +2.1% | 1,860 |
| 2022/03/25 | 313,500 | 313,500 | 307,500 | 307,500 | -5,000 | -1.6% | 2,082 |
| 2022/03/24 | 309,000 | 312,500 | 304,500 | 312,500 | +2,500 | +0.8% | 2,649 |
| 2022/03/23 | 312,500 | 313,000 | 304,000 | 310,000 | -1,000 | -0.3% | 3,219 |
| 2022/03/22 | 305,000 | 312,000 | 301,000 | 311,000 | +8,000 | +2.6% | 3,163 |
| 2022/03/18 | 299,800 | 305,500 | 299,000 | 303,000 | +4,600 | +1.5% | 3,529 |
| 2022/03/17 | 298,700 | 299,800 | 295,100 | 298,400 | +1,400 | +0.5% | 2,490 |
| 2022/03/16 | 294,500 | 297,900 | 290,900 | 297,000 | +2,500 | +0.8% | 4,628 |
| 2022/03/15 | 299,800 | 301,500 | 292,800 | 294,500 | -4,300 | -1.4% | 3,403 |
| 2022/03/14 | 304,000 | 305,500 | 298,800 | 298,800 | -3,700 | -1.2% | 1,364 |
| 2022/03/11 | 307,500 | 308,500 | 302,500 | 302,500 | -2,000 | -0.7% | 2,386 |
| 2022/03/10 | 301,500 | 306,500 | 301,500 | 304,500 | +5,300 | +1.8% | 2,354 |
| 2022/03/09 | 302,500 | 306,000 | 297,800 | 299,200 | -2,800 | -0.9% | 3,123 |
| 2022/03/08 | 302,500 | 305,500 | 301,000 | 302,000 | -1,500 | -0.5% | 1,997 |
| 2022/03/07 | 305,500 | 307,500 | 301,500 | 303,500 | -2,500 | -0.8% | 2,131 |
| 2022/03/04 | 309,000 | 309,000 | 301,500 | 306,000 | -500 | -0.2% | 2,321 |
| 2022/03/03 | 306,500 | 307,500 | 304,500 | 306,500 | +1,500 | +0.5% | 1,186 |
| 2022/03/02 | 303,500 | 307,000 | 300,500 | 305,000 | +2,000 | +0.7% | 2,080 |
| 2022/03/01 | 300,500 | 305,500 | 299,700 | 303,000 | +2,500 | +0.8% | 1,995 |
| 2022/02/28 | 296,100 | 301,000 | 295,200 | 300,500 | +1,700 | +0.6% | 3,399 |
| 2022/02/25 | 295,400 | 298,800 | 293,500 | 298,800 | +300 | +0.1% | 3,187 |
| 2022/02/24 | 295,600 | 301,000 | 293,100 | 298,500 | +1,800 | +0.6% | 5,543 |
| 2022/02/22 | 300,000 | 301,500 | 293,700 | 296,700 | -3,300 | -1.1% | 5,229 |
| 2022/02/21 | 301,000 | 302,500 | 297,400 | 300,000 | -500 | -0.2% | 11,697 |
| 2022/02/18 | 301,000 | 303,000 | 298,200 | 300,500 | -7,000 | -2.3% | 4,726 |
| 2022/02/17 | 306,500 | 307,500 | 302,500 | 307,500 | +2,500 | +0.8% | 2,173 |
| 2022/02/16 | 301,500 | 305,500 | 299,800 | 305,000 | +1,500 | +0.5% | 5,950 |
| 2022/02/15 | 305,500 | 310,000 | 300,000 | 303,500 | -5,000 | -1.6% | 4,481 |
751～
800
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
