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 |
|---|---|---|---|---|---|---|---|
| 2019/12/25 | 270,100 | 275,300 | 270,100 | 273,800 | +3,800 | +1.4% | 2,261 |
| 2019/12/24 | 269,800 | 271,200 | 269,500 | 270,000 | +600 | +0.2% | 1,350 |
| 2019/12/23 | 267,200 | 269,900 | 267,200 | 269,400 | +2,300 | +0.9% | 1,316 |
| 2019/12/20 | 267,100 | 268,900 | 265,700 | 267,100 | +200 | +0.1% | 2,978 |
| 2019/12/19 | 265,000 | 266,900 | 263,700 | 266,900 | +1,700 | +0.6% | 2,791 |
| 2019/12/18 | 267,700 | 267,700 | 264,500 | 265,200 | -2,500 | -0.9% | 2,993 |
| 2019/12/17 | 267,400 | 267,800 | 265,400 | 267,700 | +300 | +0.1% | 2,511 |
| 2019/12/16 | 270,600 | 271,100 | 266,700 | 267,400 | -2,000 | -0.7% | 1,692 |
| 2019/12/13 | 272,000 | 272,000 | 268,000 | 269,400 | -3,300 | -1.2% | 3,772 |
| 2019/12/12 | 273,100 | 274,200 | 271,600 | 272,700 | -1,400 | -0.5% | 2,054 |
| 2019/12/11 | 273,800 | 276,200 | 273,200 | 274,100 | +500 | +0.2% | 3,521 |
| 2019/12/10 | 274,300 | 274,300 | 271,200 | 273,600 | -700 | -0.3% | 2,241 |
| 2019/12/09 | 274,700 | 275,000 | 272,200 | 274,300 | -800 | -0.3% | 2,669 |
| 2019/12/06 | 274,900 | 276,200 | 274,200 | 275,100 | +400 | +0.1% | 1,985 |
| 2019/12/05 | 276,400 | 277,400 | 271,600 | 274,700 | -1,700 | -0.6% | 2,297 |
| 2019/12/04 | 277,200 | 279,900 | 275,900 | 276,400 | -300 | -0.1% | 2,015 |
| 2019/12/03 | 278,400 | 279,400 | 275,500 | 276,700 | -1,700 | -0.6% | 3,297 |
| 2019/12/02 | 279,200 | 280,700 | 278,100 | 278,400 | -1,800 | -0.6% | 2,272 |
| 2019/11/29 | 281,400 | 282,700 | 278,700 | 280,200 | -1,200 | -0.4% | 2,110 |
| 2019/11/28 | 279,900 | 283,000 | 278,900 | 281,400 | +1,500 | +0.5% | 2,767 |
| 2019/11/27 | 277,500 | 280,200 | 277,100 | 279,900 | +2,900 | +1% | 3,805 |
| 2019/11/26 | 278,800 | 279,700 | 277,000 | 277,000 | -400 | -0.1% | 4,595 |
| 2019/11/25 | 279,800 | 280,200 | 276,100 | 277,400 | -1,800 | -0.6% | 2,743 |
| 2019/11/22 | 282,200 | 282,900 | 277,500 | 279,200 | -4,000 | -1.4% | 3,629 |
| 2019/11/21 | 283,000 | 283,300 | 278,100 | 283,200 | +1,100 | +0.4% | 3,046 |
| 2019/11/20 | 276,900 | 283,100 | 276,800 | 282,100 | +6,600 | +2.4% | 3,665 |
| 2019/11/19 | 272,300 | 276,000 | 272,300 | 275,500 | +3,600 | +1.3% | 2,129 |
| 2019/11/18 | 270,500 | 272,700 | 269,800 | 271,900 | +3,100 | +1.2% | 1,939 |
| 2019/11/15 | 267,700 | 272,600 | 267,100 | 268,800 | +3,200 | +1.2% | 2,556 |
| 2019/11/14 | 264,000 | 266,200 | 262,600 | 265,600 | -100 | ±0% | 4,464 |
| 2019/11/13 | 267,600 | 268,100 | 265,000 | 265,700 | -2,600 | -1% | 3,117 |
| 2019/11/12 | 274,700 | 274,700 | 268,000 | 268,300 | -5,800 | -2.1% | 2,936 |
| 2019/11/11 | 270,300 | 276,100 | 268,600 | 274,100 | +1,200 | +0.4% | 2,642 |
| 2019/11/08 | 281,600 | 281,700 | 272,900 | 272,900 | -9,700 | -3.4% | 6,000 |
| 2019/11/07 | 281,100 | 285,500 | 281,100 | 282,600 | +1,500 | +0.5% | 3,036 |
| 2019/11/06 | 282,000 | 282,700 | 279,300 | 281,100 | -900 | -0.3% | 3,380 |
| 2019/11/05 | 277,900 | 282,000 | 277,400 | 282,000 | +4,100 | +1.5% | 2,647 |
| 2019/11/01 | 276,900 | 279,300 | 276,300 | 277,900 | +3,200 | +1.2% | 2,329 |
| 2019/10/31 | 277,000 | 277,600 | 274,500 | 274,700 | -2,500 | -0.9% | 3,260 |
| 2019/10/30 | 280,000 | 281,300 | 276,300 | 277,200 | -3,200 | -1.1% | 2,520 |
| 2019/10/29 | 279,500 | 280,600 | 277,200 | 280,400 | +700 | +0.3% | 2,349 |
| 2019/10/28 | 277,300 | 279,700 | 277,300 | 279,700 | +300 | +0.1% | 1,950 |
| 2019/10/25 | 278,700 | 280,600 | 278,700 | 279,400 | +800 | +0.3% | 1,832 |
| 2019/10/24 | 277,700 | 280,400 | 277,700 | 278,600 | +900 | +0.3% | 1,605 |
| 2019/10/23 | 279,800 | 279,800 | 277,200 | 277,700 | -2,000 | -0.7% | 2,711 |
| 2019/10/21 | 277,500 | 280,000 | 275,200 | 279,700 | +3,300 | +1.2% | 2,921 |
| 2019/10/18 | 277,000 | 277,700 | 275,700 | 276,400 | -600 | -0.2% | 2,994 |
| 2019/10/17 | 277,500 | 278,300 | 276,200 | 277,000 | -400 | -0.1% | 2,851 |
| 2019/10/16 | 273,200 | 277,500 | 273,200 | 277,400 | +4,100 | +1.5% | 3,263 |
| 2019/10/15 | 275,700 | 275,700 | 273,300 | 273,300 | -2,000 | -0.7% | 1,990 |
1201～
1250
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
