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 |
|---|---|---|---|---|---|---|---|
| 2022/01/19 | 327,000 | 327,500 | 311,500 | 313,000 | -14,500 | -4.4% | 3,345 |
| 2022/01/18 | 329,000 | 332,500 | 326,000 | 327,500 | -3,000 | -0.9% | 1,519 |
| 2022/01/17 | 333,000 | 335,500 | 329,500 | 330,500 | -4,500 | -1.3% | 1,375 |
| 2022/01/14 | 340,500 | 340,500 | 335,000 | 335,000 | -6,000 | -1.8% | 1,990 |
| 2022/01/13 | 343,500 | 347,500 | 339,000 | 341,000 | -1,000 | -0.3% | 1,951 |
| 2022/01/12 | 342,000 | 346,500 | 341,500 | 342,000 | -1,500 | -0.4% | 1,374 |
| 2022/01/11 | 351,000 | 351,000 | 342,000 | 343,500 | -6,000 | -1.7% | 1,570 |
| 2022/01/07 | 349,500 | 355,000 | 347,000 | 349,500 | -2,000 | -0.6% | 2,063 |
| 2022/01/06 | 351,500 | 353,500 | 348,500 | 351,500 | -500 | -0.1% | 1,687 |
| 2022/01/05 | 360,500 | 360,500 | 351,500 | 352,000 | -6,500 | -1.8% | 2,638 |
| 2022/01/04 | 360,000 | 362,500 | 356,000 | 358,500 | +2,000 | +0.6% | 1,521 |
| 2021/12/30 | 356,000 | 358,500 | 354,500 | 356,500 | +1,500 | +0.4% | 958 |
| 2021/12/29 | 356,500 | 359,500 | 354,500 | 355,000 | -500 | -0.1% | 1,795 |
| 2021/12/28 | 349,500 | 356,000 | 349,000 | 355,500 | +7,000 | +2% | 925 |
| 2021/12/27 | 349,500 | 350,000 | 347,500 | 348,500 | -500 | -0.1% | 481 |
| 2021/12/24 | 351,000 | 351,000 | 348,500 | 349,000 | +1,500 | +0.4% | 936 |
| 2021/12/23 | 347,000 | 350,000 | 346,000 | 347,500 | +500 | +0.1% | 684 |
| 2021/12/22 | 350,000 | 350,500 | 346,500 | 347,000 | -2,500 | -0.7% | 1,437 |
| 2021/12/21 | 343,500 | 349,500 | 341,000 | 349,500 | +6,000 | +1.7% | 1,593 |
| 2021/12/20 | 345,500 | 349,500 | 343,500 | 343,500 | -7,000 | -2% | 2,274 |
| 2021/12/17 | 338,500 | 350,500 | 337,000 | 350,500 | +11,000 | +3.2% | 5,059 |
| 2021/12/16 | 339,000 | 342,000 | 336,500 | 339,500 | +3,000 | +0.9% | 1,205 |
| 2021/12/15 | 337,000 | 337,000 | 333,000 | 336,500 | -2,500 | -0.7% | 1,155 |
| 2021/12/14 | 336,500 | 339,000 | 333,500 | 339,000 | +3,500 | +1% | 1,650 |
| 2021/12/13 | 338,500 | 340,500 | 334,500 | 335,500 | -3,500 | -1% | 1,386 |
| 2021/12/10 | 343,000 | 343,000 | 332,000 | 339,000 | +3,000 | +0.9% | 3,997 |
| 2021/12/09 | 333,500 | 338,000 | 330,500 | 336,000 | +1,500 | +0.4% | 3,311 |
| 2021/12/08 | 332,000 | 334,500 | 328,500 | 334,500 | +8,500 | +2.6% | 2,307 |
| 2021/12/07 | 323,500 | 327,500 | 323,500 | 326,000 | +500 | +0.2% | 1,030 |
| 2021/12/06 | 328,000 | 329,000 | 323,000 | 325,500 | -3,000 | -0.9% | 1,315 |
| 2021/12/03 | 324,000 | 330,000 | 324,000 | 328,500 | +7,500 | +2.3% | 2,246 |
| 2021/12/02 | 326,000 | 328,000 | 321,000 | 321,000 | -4,000 | -1.2% | 2,817 |
| 2021/12/01 | 321,000 | 329,500 | 320,000 | 325,000 | +11,000 | +3.5% | 3,518 |
| 2021/11/30 | 333,500 | 341,000 | 314,000 | 314,000 | -18,000 | -5.4% | 4,755 |
| 2021/11/29 | 334,500 | 336,500 | 329,000 | 332,000 | -1,000 | -0.3% | 2,474 |
| 2021/11/26 | 333,500 | 335,000 | 328,000 | 333,000 | -500 | -0.1% | 1,554 |
| 2021/11/25 | 331,000 | 335,500 | 331,000 | 333,500 | +2,500 | +0.8% | 724 |
| 2021/11/24 | 330,500 | 332,500 | 328,000 | 331,000 | ±0 | ±0% | 907 |
| 2021/11/22 | 333,500 | 335,000 | 331,000 | 331,000 | -500 | -0.2% | 1,054 |
| 2021/11/19 | 331,000 | 333,000 | 329,500 | 331,500 | ±0 | ±0% | 976 |
| 2021/11/18 | 330,000 | 332,000 | 329,000 | 331,500 | +4,500 | +1.4% | 940 |
| 2021/11/17 | 326,500 | 332,000 | 326,000 | 327,000 | -4,000 | -1.2% | 784 |
| 2021/11/16 | 329,000 | 331,500 | 328,000 | 331,000 | +2,500 | +0.8% | 612 |
| 2021/11/15 | 330,000 | 332,500 | 327,500 | 328,500 | -1,500 | -0.5% | 731 |
| 2021/11/12 | 331,000 | 333,000 | 328,500 | 330,000 | -3,000 | -0.9% | 787 |
| 2021/11/11 | 331,000 | 333,000 | 330,000 | 333,000 | +2,000 | +0.6% | 598 |
| 2021/11/10 | 332,000 | 332,000 | 329,000 | 331,000 | -2,000 | -0.6% | 1,146 |
| 2021/11/09 | 334,500 | 337,500 | 332,000 | 333,000 | -2,500 | -0.7% | 1,274 |
| 2021/11/08 | 335,000 | 339,500 | 334,000 | 335,500 | -2,000 | -0.6% | 2,073 |
| 2021/11/05 | 337,500 | 341,000 | 336,000 | 337,500 | +500 | +0.1% | 1,085 |
851～
900
件表示中 / 3738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
