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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 88,000 | 88,700 | 87,400 | 88,000 | -100 | -0.1% | 5,148 |
| 2025/03/06 | 87,500 | 88,600 | 87,200 | 88,100 | +300 | +0.3% | 4,243 |
| 2025/03/05 | 88,400 | 88,600 | 87,500 | 87,800 | -300 | -0.3% | 3,695 |
| 2025/03/04 | 89,700 | 89,900 | 87,900 | 88,100 | -1,600 | -1.8% | 4,449 |
| 2025/03/03 | 89,500 | 90,500 | 88,800 | 89,700 | +500 | +0.6% | 4,293 |
| 2025/02/28 | 89,800 | 90,600 | 89,100 | 89,200 | -600 | -0.7% | 16,131 |
| 2025/02/27 | 89,900 | 90,300 | 88,800 | 89,800 | +300 | +0.3% | 8,398 |
| 2025/02/26 | 90,000 | 90,100 | 88,300 | 89,500 | +400 | +0.4% | 7,276 |
| 2025/02/25 | 89,000 | 89,900 | 88,400 | 89,100 | +600 | +0.7% | 4,370 |
| 2025/02/21 | 88,400 | 88,900 | 88,000 | 88,500 | +100 | +0.1% | 4,006 |
| 2025/02/20 | 88,500 | 88,500 | 87,600 | 88,400 | -100 | -0.1% | 4,485 |
| 2025/02/19 | 88,000 | 88,900 | 87,800 | 88,500 | +300 | +0.3% | 4,397 |
| 2025/02/18 | 88,100 | 88,700 | 88,000 | 88,200 | +100 | +0.1% | 3,757 |
| 2025/02/17 | 88,000 | 88,700 | 87,600 | 88,100 | +700 | +0.8% | 5,571 |
| 2025/02/14 | 87,100 | 87,700 | 86,700 | 87,400 | +600 | +0.7% | 3,655 |
| 2025/02/13 | 86,800 | 87,100 | 86,300 | 86,800 | +400 | +0.5% | 3,528 |
| 2025/02/12 | 86,300 | 86,700 | 86,100 | 86,400 | -100 | -0.1% | 3,165 |
| 2025/02/10 | 86,700 | 87,000 | 86,000 | 86,500 | -300 | -0.3% | 5,632 |
| 2025/02/07 | 86,700 | 87,300 | 86,000 | 86,800 | -500 | -0.6% | 4,441 |
| 2025/02/06 | 87,100 | 87,600 | 86,800 | 87,300 | +200 | +0.2% | 4,116 |
| 2025/02/05 | 87,100 | 87,800 | 86,800 | 87,100 | -200 | -0.2% | 3,985 |
| 2025/02/04 | 88,500 | 88,500 | 86,400 | 87,300 | -500 | -0.6% | 5,180 |
| 2025/02/03 | 89,300 | 89,800 | 87,800 | 87,800 | -2,100 | -2.3% | 5,219 |
| 2025/01/31 | 89,200 | 90,200 | 88,300 | 89,900 | +1,000 | +1.1% | 8,875 |
| 2025/01/30 | 88,700 | 89,600 | 87,900 | 88,900 | -181,600 | -67.1% | 6,741 |
| 2025/01/29 | 275,500 | 275,700 | 270,200 | 270,500 | ±0 | ±0% | 7,193 |
| 2025/01/28 | 270,200 | 272,700 | 270,200 | 270,500 | +300 | +0.1% | 3,254 |
| 2025/01/27 | 267,000 | 271,300 | 267,000 | 270,200 | +3,300 | +1.2% | 2,361 |
| 2025/01/24 | 263,000 | 269,100 | 262,800 | 266,900 | +3,000 | +1.1% | 1,961 |
| 2025/01/23 | 263,100 | 264,600 | 262,700 | 263,900 | +900 | +0.3% | 1,698 |
| 2025/01/22 | 262,700 | 264,600 | 262,700 | 263,000 | +300 | +0.1% | 1,349 |
| 2025/01/21 | 263,200 | 263,900 | 262,300 | 262,700 | ±0 | ±0% | 1,060 |
| 2025/01/20 | 263,500 | 263,700 | 261,700 | 262,700 | -1,600 | -0.6% | 1,647 |
| 2025/01/17 | 259,900 | 265,000 | 259,800 | 264,300 | +5,500 | +2.1% | 2,538 |
| 2025/01/16 | 259,200 | 260,400 | 258,500 | 258,800 | -400 | -0.2% | 1,280 |
| 2025/01/15 | 259,300 | 261,100 | 258,000 | 259,200 | -300 | -0.1% | 1,777 |
| 2025/01/14 | 264,700 | 265,900 | 259,500 | 259,500 | -2,600 | -1% | 1,565 |
| 2025/01/10 | 263,300 | 263,300 | 261,200 | 262,100 | -1,200 | -0.5% | 1,160 |
| 2025/01/09 | 262,700 | 263,500 | 261,900 | 263,300 | -400 | -0.2% | 1,143 |
| 2025/01/08 | 264,300 | 266,000 | 263,200 | 263,700 | +700 | +0.3% | 1,616 |
| 2025/01/07 | 265,800 | 266,900 | 262,600 | 263,000 | -2,600 | -1% | 1,589 |
| 2025/01/06 | 265,600 | 267,000 | 264,400 | 265,600 | +2,400 | +0.9% | 2,233 |
| 2024/12/30 | 265,400 | 266,000 | 263,100 | 263,200 | -1,700 | -0.6% | 2,530 |
| 2024/12/27 | 265,700 | 266,600 | 263,700 | 264,900 | +700 | +0.3% | 1,383 |
| 2024/12/26 | 261,500 | 264,800 | 260,900 | 264,200 | +3,300 | +1.3% | 1,872 |
| 2024/12/25 | 261,100 | 261,800 | 260,100 | 260,900 | -200 | -0.1% | 950 |
| 2024/12/24 | 259,700 | 261,800 | 258,900 | 261,100 | +1,400 | +0.5% | 990 |
| 2024/12/23 | 258,500 | 259,900 | 258,500 | 259,700 | +1,200 | +0.5% | 1,598 |
| 2024/12/20 | 258,000 | 259,600 | 258,000 | 258,500 | +2,000 | +0.8% | 2,378 |
| 2024/12/19 | 258,000 | 258,900 | 256,200 | 256,500 | -2,100 | -0.8% | 1,621 |
51～
100
件表示中 / 3704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
