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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 344,000 | 345,500 | 342,500 | 345,000 | -500 | -0.1% | 1,196 |
| 2021/08/18 | 340,000 | 345,500 | 340,000 | 345,500 | +5,500 | +1.6% | 1,380 |
| 2021/08/17 | 340,500 | 343,500 | 339,500 | 340,000 | -500 | -0.1% | 1,188 |
| 2021/08/16 | 340,000 | 342,500 | 337,500 | 340,500 | +1,000 | +0.3% | 1,321 |
| 2021/08/13 | 337,000 | 340,500 | 336,500 | 339,500 | +2,500 | +0.7% | 1,251 |
| 2021/08/12 | 341,500 | 342,000 | 335,500 | 337,000 | -4,000 | -1.2% | 1,647 |
| 2021/08/11 | 342,500 | 343,500 | 340,500 | 341,000 | +3,000 | +0.9% | 928 |
| 2021/08/10 | 344,000 | 344,500 | 338,000 | 338,000 | -2,000 | -0.6% | 1,731 |
| 2021/08/06 | 345,000 | 346,000 | 338,000 | 340,000 | -7,000 | -2% | 1,613 |
| 2021/08/05 | 339,500 | 348,000 | 339,500 | 347,000 | +8,500 | +2.5% | 2,573 |
| 2021/08/04 | 334,000 | 339,500 | 333,500 | 338,500 | +4,500 | +1.3% | 1,281 |
| 2021/08/03 | 333,000 | 334,500 | 332,500 | 334,000 | +2,000 | +0.6% | 1,388 |
| 2021/08/02 | 332,000 | 334,500 | 332,000 | 332,000 | -500 | -0.2% | 1,884 |
| 2021/07/30 | 336,000 | 338,000 | 331,500 | 332,500 | -5,000 | -1.5% | 1,927 |
| 2021/07/29 | 341,000 | 342,000 | 334,500 | 337,500 | -8,000 | -2.3% | 4,502 |
| 2021/07/28 | 345,000 | 346,500 | 343,000 | 345,500 | +1,000 | +0.3% | 3,313 |
| 2021/07/27 | 341,000 | 344,500 | 339,500 | 344,500 | +4,500 | +1.3% | 1,307 |
| 2021/07/26 | 343,500 | 344,500 | 340,000 | 340,000 | -3,500 | -1% | 2,020 |
| 2021/07/21 | 340,500 | 344,000 | 340,500 | 343,500 | +3,500 | +1% | 1,117 |
| 2021/07/20 | 339,500 | 342,000 | 339,000 | 340,000 | -1,000 | -0.3% | 1,761 |
| 2021/07/19 | 343,000 | 343,500 | 341,000 | 341,000 | -2,000 | -0.6% | 1,477 |
| 2021/07/16 | 340,500 | 345,000 | 340,000 | 343,000 | +2,500 | +0.7% | 1,545 |
| 2021/07/15 | 343,500 | 344,000 | 340,500 | 340,500 | -3,000 | -0.9% | 1,232 |
| 2021/07/14 | 340,000 | 344,500 | 339,500 | 343,500 | +5,500 | +1.6% | 1,738 |
| 2021/07/13 | 339,000 | 341,000 | 338,000 | 338,000 | +500 | +0.1% | 1,784 |
| 2021/07/12 | 339,500 | 341,000 | 337,500 | 337,500 | -2,000 | -0.6% | 1,955 |
| 2021/07/09 | 341,000 | 342,000 | 335,500 | 339,500 | -3,000 | -0.9% | 3,452 |
| 2021/07/08 | 343,500 | 345,500 | 341,000 | 342,500 | -500 | -0.1% | 2,533 |
| 2021/07/07 | 339,500 | 347,500 | 338,000 | 343,000 | +3,500 | +1% | 2,255 |
| 2021/07/06 | 336,000 | 342,000 | 336,000 | 339,500 | +3,500 | +1% | 2,473 |
| 2021/07/05 | 335,000 | 337,500 | 334,000 | 336,000 | +1,000 | +0.3% | 1,572 |
| 2021/07/02 | 332,500 | 336,000 | 332,500 | 335,000 | +2,500 | +0.8% | 1,137 |
| 2021/07/01 | 335,500 | 338,500 | 332,500 | 332,500 | -1,500 | -0.4% | 2,542 |
| 2021/06/30 | 339,500 | 339,500 | 334,000 | 334,000 | -5,500 | -1.6% | 2,447 |
| 2021/06/29 | 331,500 | 341,000 | 331,000 | 339,500 | +8,500 | +2.6% | 3,460 |
| 2021/06/28 | 329,000 | 331,500 | 326,500 | 331,000 | +3,500 | +1.1% | 1,884 |
| 2021/06/25 | 325,500 | 328,000 | 325,000 | 327,500 | +2,500 | +0.8% | 1,317 |
| 2021/06/24 | 325,500 | 326,500 | 321,000 | 325,000 | -500 | -0.2% | 1,630 |
| 2021/06/23 | 328,000 | 328,000 | 324,000 | 325,500 | -1,000 | -0.3% | 1,409 |
| 2021/06/22 | 322,500 | 327,000 | 322,500 | 326,500 | +3,000 | +0.9% | 2,012 |
| 2021/06/21 | 324,000 | 329,000 | 321,000 | 323,500 | -1,500 | -0.5% | 2,057 |
| 2021/06/18 | 323,500 | 327,500 | 321,000 | 325,000 | +500 | +0.2% | 10,479 |
| 2021/06/17 | 327,000 | 328,500 | 324,500 | 324,500 | -1,500 | -0.5% | 2,371 |
| 2021/06/16 | 327,500 | 329,000 | 326,000 | 326,000 | -500 | -0.2% | 2,232 |
| 2021/06/15 | 330,000 | 331,000 | 325,000 | 326,500 | -500 | -0.2% | 1,704 |
| 2021/06/14 | 328,000 | 329,500 | 325,500 | 327,000 | +3,000 | +0.9% | 1,721 |
| 2021/06/11 | 324,500 | 326,000 | 321,500 | 324,000 | +1,500 | +0.5% | 4,478 |
| 2021/06/10 | 325,000 | 327,500 | 321,500 | 322,500 | ±0 | ±0% | 2,492 |
| 2021/06/09 | 323,000 | 324,500 | 320,500 | 322,500 | -500 | -0.2% | 1,757 |
| 2021/06/08 | 315,500 | 323,000 | 315,500 | 323,000 | +8,500 | +2.7% | 2,381 |
801～
850
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
