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 |
|---|---|---|---|---|---|---|---|
| 2021/10/27 | 337,000 | 339,000 | 336,500 | 339,000 | +4,500 | +1.3% | 897 |
| 2021/10/26 | 339,000 | 339,000 | 333,500 | 334,500 | -2,500 | -0.7% | 616 |
| 2021/10/25 | 335,000 | 339,000 | 335,000 | 337,000 | +500 | +0.1% | 755 |
| 2021/10/22 | 335,500 | 337,000 | 332,000 | 336,500 | +1,000 | +0.3% | 1,172 |
| 2021/10/21 | 339,000 | 339,000 | 334,000 | 335,500 | -2,000 | -0.6% | 874 |
| 2021/10/20 | 338,000 | 341,500 | 337,000 | 337,500 | -5,000 | -1.5% | 1,002 |
| 2021/10/19 | 342,000 | 343,500 | 337,500 | 342,500 | +3,000 | +0.9% | 1,774 |
| 2021/10/18 | 340,500 | 340,500 | 331,500 | 339,500 | -500 | -0.1% | 2,329 |
| 2021/10/15 | 338,500 | 340,500 | 334,000 | 340,000 | +6,000 | +1.8% | 1,555 |
| 2021/10/14 | 337,500 | 338,500 | 332,500 | 334,000 | -3,500 | -1% | 2,156 |
| 2021/10/13 | 334,000 | 337,500 | 333,000 | 337,500 | +5,000 | +1.5% | 2,171 |
| 2021/10/12 | 331,000 | 334,000 | 330,500 | 332,500 | +1,500 | +0.5% | 1,063 |
| 2021/10/11 | 328,000 | 331,000 | 324,000 | 331,000 | +7,000 | +2.2% | 1,629 |
| 2021/10/08 | 328,500 | 329,500 | 324,000 | 324,000 | -5,000 | -1.5% | 1,043 |
| 2021/10/07 | 324,000 | 329,500 | 322,000 | 329,000 | +4,000 | +1.2% | 2,022 |
| 2021/10/06 | 330,500 | 331,000 | 320,500 | 325,000 | +1,000 | +0.3% | 3,411 |
| 2021/10/05 | 326,500 | 327,500 | 316,500 | 324,000 | -2,000 | -0.6% | 2,583 |
| 2021/10/04 | 328,500 | 331,000 | 325,000 | 326,000 | +1,500 | +0.5% | 1,780 |
| 2021/10/01 | 335,500 | 337,000 | 324,000 | 324,500 | -6,500 | -2% | 2,844 |
| 2021/09/30 | 334,000 | 336,500 | 331,000 | 331,000 | +500 | +0.2% | 2,284 |
| 2021/09/29 | 340,000 | 340,000 | 329,000 | 330,500 | -8,500 | -2.5% | 1,818 |
| 2021/09/28 | 338,500 | 339,500 | 334,000 | 339,000 | +500 | +0.1% | 1,403 |
| 2021/09/27 | 336,000 | 341,000 | 335,000 | 338,500 | +6,000 | +1.8% | 1,307 |
| 2021/09/24 | 335,500 | 338,500 | 332,500 | 332,500 | -7,000 | -2.1% | 3,155 |
| 2021/09/22 | 345,000 | 345,000 | 339,000 | 339,500 | -3,000 | -0.9% | 2,957 |
| 2021/09/21 | 341,500 | 344,500 | 341,500 | 342,500 | -2,000 | -0.6% | 1,655 |
| 2021/09/17 | 348,500 | 348,500 | 342,500 | 344,500 | +2,000 | +0.6% | 4,064 |
| 2021/09/16 | 340,500 | 343,500 | 336,000 | 342,500 | ±0 | ±0% | 1,951 |
| 2021/09/15 | 346,500 | 347,000 | 342,500 | 342,500 | -2,000 | -0.6% | 1,886 |
| 2021/09/14 | 340,000 | 346,000 | 340,000 | 344,500 | +1,500 | +0.4% | 1,111 |
| 2021/09/13 | 343,500 | 343,500 | 340,000 | 343,000 | -2,000 | -0.6% | 1,153 |
| 2021/09/10 | 344,000 | 345,000 | 341,000 | 345,000 | +3,000 | +0.9% | 2,015 |
| 2021/09/09 | 342,500 | 346,500 | 339,500 | 342,000 | -3,500 | -1% | 1,645 |
| 2021/09/08 | 343,000 | 345,500 | 341,500 | 345,500 | ±0 | ±0% | 1,705 |
| 2021/09/07 | 345,500 | 347,500 | 343,000 | 345,500 | -4,000 | -1.1% | 1,848 |
| 2021/09/06 | 349,500 | 351,000 | 347,500 | 349,500 | ±0 | ±0% | 1,055 |
| 2021/09/03 | 349,000 | 351,500 | 346,500 | 349,500 | -2,000 | -0.6% | 1,000 |
| 2021/09/02 | 349,500 | 353,500 | 349,500 | 351,500 | +3,000 | +0.9% | 1,068 |
| 2021/09/01 | 351,000 | 351,500 | 347,000 | 348,500 | -4,500 | -1.3% | 1,544 |
| 2021/08/31 | 355,000 | 356,500 | 352,000 | 353,000 | -2,500 | -0.7% | 1,459 |
| 2021/08/30 | 350,500 | 355,500 | 346,000 | 355,500 | +5,000 | +1.4% | 2,617 |
| 2021/08/27 | 345,000 | 351,000 | 342,000 | 350,500 | +7,000 | +2% | 3,317 |
| 2021/08/26 | 337,000 | 343,500 | 335,500 | 343,500 | +5,000 | +1.5% | 2,515 |
| 2021/08/25 | 338,500 | 340,500 | 336,500 | 338,500 | +2,000 | +0.6% | 1,383 |
| 2021/08/24 | 338,500 | 341,500 | 336,500 | 336,500 | -1,000 | -0.3% | 2,031 |
| 2021/08/23 | 340,000 | 344,000 | 336,000 | 337,500 | -4,500 | -1.3% | 2,578 |
| 2021/08/20 | 344,500 | 345,000 | 338,000 | 342,000 | -3,000 | -0.9% | 1,920 |
| 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 |
851～
900
件表示中 / 3683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
