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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 306,500 | 313,000 | 306,000 | 311,000 | +4,500 | +1.5% | 2,999 |
| 2021/01/06 | 307,500 | 318,000 | 306,500 | 306,500 | -500 | -0.2% | 3,812 |
| 2021/01/05 | 307,500 | 309,500 | 305,000 | 307,000 | +1,000 | +0.3% | 1,801 |
| 2021/01/04 | 304,500 | 308,000 | 301,500 | 306,000 | +1,500 | +0.5% | 2,483 |
| 2020/12/30 | 306,000 | 307,000 | 302,500 | 304,500 | -1,500 | -0.5% | 1,767 |
| 2020/12/29 | 303,500 | 306,000 | 302,000 | 306,000 | +500 | +0.2% | 1,291 |
| 2020/12/28 | 300,000 | 305,500 | 300,000 | 305,500 | +5,500 | +1.8% | 1,795 |
| 2020/12/25 | 301,500 | 303,000 | 299,400 | 300,000 | -2,000 | -0.7% | 1,736 |
| 2020/12/24 | 298,000 | 302,000 | 296,000 | 302,000 | +1,500 | +0.5% | 1,589 |
| 2020/12/23 | 297,000 | 301,000 | 296,100 | 300,500 | +2,300 | +0.8% | 1,610 |
| 2020/12/22 | 294,000 | 298,400 | 293,100 | 298,200 | +3,300 | +1.1% | 2,241 |
| 2020/12/21 | 300,000 | 301,000 | 293,200 | 294,900 | -7,100 | -2.4% | 3,491 |
| 2020/12/18 | 300,000 | 304,000 | 297,100 | 302,000 | ±0 | ±0% | 12,903 |
| 2020/12/17 | 297,300 | 303,000 | 297,300 | 302,000 | +3,400 | +1.1% | 2,219 |
| 2020/12/16 | 296,300 | 298,600 | 296,300 | 298,600 | +3,400 | +1.2% | 3,064 |
| 2020/12/15 | 296,500 | 298,600 | 294,700 | 295,200 | +1,300 | +0.4% | 3,164 |
| 2020/12/14 | 296,400 | 296,400 | 292,500 | 293,900 | -1,500 | -0.5% | 2,219 |
| 2020/12/11 | 296,700 | 297,900 | 292,100 | 295,400 | +3,700 | +1.3% | 3,969 |
| 2020/12/10 | 293,500 | 294,400 | 290,600 | 291,700 | -2,200 | -0.7% | 1,997 |
| 2020/12/09 | 292,300 | 296,100 | 292,100 | 293,900 | +3,100 | +1.1% | 2,598 |
| 2020/12/08 | 291,100 | 292,600 | 288,300 | 290,800 | +2,700 | +0.9% | 1,995 |
| 2020/12/07 | 296,000 | 297,200 | 288,100 | 288,100 | -8,800 | -3% | 3,831 |
| 2020/12/04 | 291,900 | 298,000 | 291,100 | 296,900 | +5,600 | +1.9% | 2,882 |
| 2020/12/03 | 292,500 | 292,800 | 289,100 | 291,300 | -3,500 | -1.2% | 2,010 |
| 2020/12/02 | 295,000 | 296,800 | 290,100 | 294,800 | -600 | -0.2% | 3,420 |
| 2020/12/01 | 299,900 | 300,500 | 292,800 | 295,400 | +400 | +0.1% | 2,787 |
| 2020/11/30 | 295,200 | 297,100 | 290,600 | 295,000 | -100 | ±0% | 4,197 |
| 2020/11/27 | 290,500 | 295,600 | 287,700 | 295,100 | +2,300 | +0.8% | 3,060 |
| 2020/11/26 | 291,100 | 293,000 | 285,800 | 292,800 | +1,800 | +0.6% | 3,413 |
| 2020/11/25 | 295,100 | 296,900 | 290,900 | 291,000 | -4,500 | -1.5% | 3,044 |
| 2020/11/24 | 300,500 | 302,000 | 293,700 | 295,500 | -5,500 | -1.8% | 3,066 |
| 2020/11/20 | 296,700 | 302,000 | 294,300 | 301,000 | +9,300 | +3.2% | 5,066 |
| 2020/11/19 | 294,600 | 295,700 | 291,100 | 291,700 | -3,300 | -1.1% | 2,404 |
| 2020/11/18 | 292,400 | 297,400 | 291,500 | 295,000 | +1,200 | +0.4% | 3,007 |
| 2020/11/17 | 294,600 | 296,900 | 291,600 | 293,800 | -2,000 | -0.7% | 3,294 |
| 2020/11/16 | 299,200 | 302,500 | 295,800 | 295,800 | -4,200 | -1.4% | 3,173 |
| 2020/11/13 | 303,000 | 305,500 | 299,200 | 300,000 | +1,100 | +0.4% | 3,015 |
| 2020/11/12 | 293,700 | 301,000 | 292,700 | 298,900 | +5,200 | +1.8% | 3,355 |
| 2020/11/11 | 294,000 | 298,400 | 290,700 | 293,700 | +3,300 | +1.1% | 3,626 |
| 2020/11/10 | 300,000 | 304,000 | 290,400 | 290,400 | -15,100 | -4.9% | 4,395 |
| 2020/11/09 | 301,500 | 305,500 | 299,900 | 305,500 | +4,000 | +1.3% | 2,054 |
| 2020/11/06 | 303,000 | 303,000 | 297,600 | 301,500 | -2,500 | -0.8% | 1,880 |
| 2020/11/05 | 296,600 | 308,000 | 295,300 | 304,000 | +6,400 | +2.2% | 2,423 |
| 2020/11/04 | 291,300 | 298,100 | 289,800 | 297,600 | +5,400 | +1.8% | 2,434 |
| 2020/11/02 | 290,000 | 293,700 | 288,200 | 292,200 | -900 | -0.3% | 2,521 |
| 2020/10/30 | 296,600 | 296,600 | 291,100 | 293,100 | -600 | -0.2% | 3,566 |
| 2020/10/29 | 292,000 | 295,300 | 289,900 | 293,700 | +4,700 | +1.6% | 3,395 |
| 2020/10/28 | 288,000 | 292,100 | 286,000 | 289,000 | +2,900 | +1% | 3,380 |
| 2020/10/27 | 284,000 | 290,900 | 282,200 | 286,100 | +4,100 | +1.5% | 2,952 |
| 2020/10/26 | 290,000 | 290,500 | 280,600 | 282,000 | -9,700 | -3.3% | 4,186 |
951～
1000
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
