268,200
+1700 (+0.64%)
株価：2024/11/25 10:57
15分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 225,100 | 225,700 | 223,800 | 225,200 | ±0 | ±0% | 2,422 |
| 2018/07/17 | 225,400 | 225,500 | 224,100 | 225,200 | -200 | -0.1% | 3,757 |
| 2018/07/13 | 225,500 | 225,900 | 224,700 | 225,400 | ±0 | ±0% | 2,348 |
| 2018/07/12 | 225,900 | 227,100 | 225,300 | 225,400 | -600 | -0.3% | 1,927 |
| 2018/07/11 | 226,100 | 226,300 | 225,100 | 226,000 | +900 | +0.4% | 1,852 |
| 2018/07/10 | 226,800 | 227,000 | 225,000 | 225,100 | -1,500 | -0.7% | 3,354 |
| 2018/07/09 | 227,000 | 229,700 | 226,600 | 226,600 | +100 | ±0% | 2,577 |
| 2018/07/06 | 226,100 | 228,500 | 226,100 | 226,500 | +400 | +0.2% | 2,562 |
| 2018/07/05 | 226,500 | 227,400 | 225,300 | 226,100 | -300 | -0.1% | 2,791 |
| 2018/07/04 | 226,100 | 227,600 | 225,600 | 226,400 | +300 | +0.1% | 3,038 |
| 2018/07/03 | 225,500 | 229,000 | 225,400 | 226,100 | +1,300 | +0.6% | 3,840 |
| 2018/07/02 | 226,000 | 229,300 | 224,800 | 224,800 | -900 | -0.4% | 2,882 |
| 2018/06/29 | 225,700 | 227,400 | 225,000 | 225,700 | ±0 | ±0% | 2,716 |
| 2018/06/28 | 227,800 | 228,100 | 225,600 | 225,700 | -2,000 | -0.9% | 2,137 |
| 2018/06/27 | 229,000 | 229,400 | 226,300 | 227,700 | -1,300 | -0.6% | 4,128 |
| 2018/06/26 | 226,600 | 229,000 | 226,500 | 229,000 | +4,100 | +1.8% | 5,242 |
| 2018/06/25 | 226,000 | 226,900 | 224,500 | 224,900 | -1,100 | -0.5% | 2,211 |
| 2018/06/22 | 224,000 | 228,100 | 224,000 | 226,000 | +900 | +0.4% | 1,900 |
| 2018/06/21 | 224,000 | 225,800 | 223,900 | 225,100 | +1,600 | +0.7% | 1,923 |
| 2018/06/20 | 223,100 | 224,400 | 223,100 | 223,500 | -1,400 | -0.6% | 2,167 |
| 2018/06/19 | 224,600 | 225,300 | 222,600 | 224,900 | +200 | +0.1% | 2,323 |
| 2018/06/18 | 226,300 | 227,200 | 224,300 | 224,700 | -600 | -0.3% | 1,977 |
| 2018/06/15 | 225,200 | 226,800 | 224,600 | 225,300 | +100 | ±0% | 3,036 |
| 2018/06/14 | 224,600 | 225,500 | 223,700 | 225,200 | +800 | +0.4% | 1,274 |
| 2018/06/13 | 223,700 | 225,200 | 223,700 | 224,400 | +600 | +0.3% | 877 |
| 2018/06/12 | 222,300 | 224,400 | 221,900 | 223,800 | +1,600 | +0.7% | 1,320 |
| 2018/06/11 | 222,700 | 223,900 | 221,700 | 222,200 | -400 | -0.2% | 988 |
| 2018/06/08 | 223,400 | 224,600 | 222,600 | 222,600 | -800 | -0.4% | 1,539 |
| 2018/06/07 | 224,100 | 224,700 | 223,000 | 223,400 | -700 | -0.3% | 1,152 |
| 2018/06/06 | 223,600 | 225,800 | 223,500 | 224,100 | -200 | -0.1% | 1,307 |
| 2018/06/05 | 223,700 | 224,600 | 222,600 | 224,300 | +600 | +0.3% | 1,152 |
| 2018/06/04 | 222,300 | 224,200 | 221,500 | 223,700 | +1,800 | +0.8% | 2,382 |
| 2018/06/01 | 225,400 | 225,700 | 221,900 | 221,900 | -2,700 | -1.2% | 1,814 |
| 2018/05/31 | 225,400 | 225,900 | 223,400 | 224,600 | -2,400 | -1.1% | 3,160 |
| 2018/05/30 | 224,700 | 227,000 | 223,600 | 227,000 | +2,300 | +1% | 2,999 |
| 2018/05/29 | 223,400 | 225,600 | 222,900 | 224,700 | +1,300 | +0.6% | 2,529 |
| 2018/05/28 | 224,900 | 224,900 | 223,000 | 223,400 | -800 | -0.4% | 1,818 |
| 2018/05/25 | 225,000 | 225,100 | 222,800 | 224,200 | -500 | -0.2% | 2,832 |
| 2018/05/24 | 226,300 | 226,400 | 223,600 | 224,700 | -1,200 | -0.5% | 3,063 |
| 2018/05/23 | 226,300 | 227,400 | 225,600 | 225,900 | -400 | -0.2% | 3,477 |
| 2018/05/22 | 227,200 | 227,200 | 225,200 | 226,300 | -900 | -0.4% | 2,428 |
| 2018/05/21 | 226,400 | 227,800 | 225,000 | 227,200 | +600 | +0.3% | 2,497 |
| 2018/05/18 | 225,600 | 226,800 | 224,000 | 226,600 | +1,700 | +0.8% | 2,044 |
| 2018/05/17 | 223,000 | 225,300 | 221,500 | 224,900 | +1,900 | +0.9% | 2,528 |
| 2018/05/16 | 223,400 | 224,600 | 222,800 | 223,000 | -300 | -0.1% | 1,464 |
| 2018/05/15 | 224,300 | 225,700 | 223,100 | 223,300 | -1,000 | -0.4% | 2,475 |
| 2018/05/14 | 225,200 | 226,800 | 223,500 | 224,300 | -1,900 | -0.8% | 1,800 |
| 2018/05/11 | 225,000 | 227,100 | 225,000 | 226,200 | +1,200 | +0.5% | 1,898 |
| 2018/05/10 | 224,100 | 225,700 | 221,700 | 225,000 | +1,400 | +0.6% | 2,569 |
| 2018/05/09 | 227,400 | 227,600 | 223,100 | 223,600 | -2,700 | -1.2% | 1,703 |
1551～
1600
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
