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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 224,900 | 226,300 | 224,100 | 226,000 | +1,000 | +0.4% | 1,847 |
| 2018/11/19 | 225,200 | 225,500 | 223,700 | 225,000 | ±0 | ±0% | 1,939 |
| 2018/11/16 | 226,500 | 226,900 | 223,300 | 225,000 | -1,800 | -0.8% | 2,630 |
| 2018/11/15 | 226,400 | 226,800 | 224,800 | 226,800 | +200 | +0.1% | 2,798 |
| 2018/11/14 | 226,500 | 227,900 | 224,600 | 226,600 | -600 | -0.3% | 4,368 |
| 2018/11/13 | 228,600 | 229,000 | 226,300 | 227,200 | -1,200 | -0.5% | 2,077 |
| 2018/11/12 | 226,900 | 228,400 | 226,300 | 228,400 | +1,500 | +0.7% | 2,177 |
| 2018/11/09 | 229,500 | 229,600 | 226,400 | 226,900 | -2,900 | -1.3% | 2,450 |
| 2018/11/08 | 230,800 | 231,800 | 228,700 | 229,800 | -1,000 | -0.4% | 2,320 |
| 2018/11/07 | 228,500 | 230,900 | 228,300 | 230,800 | +2,600 | +1.1% | 2,312 |
| 2018/11/06 | 228,600 | 228,700 | 227,400 | 228,200 | -400 | -0.2% | 1,410 |
| 2018/11/05 | 228,000 | 228,800 | 227,500 | 228,600 | +2,600 | +1.2% | 2,261 |
| 2018/11/02 | 224,600 | 226,800 | 224,600 | 226,000 | +600 | +0.3% | 2,090 |
| 2018/11/01 | 226,000 | 226,300 | 224,700 | 225,400 | +200 | +0.1% | 2,048 |
| 2018/10/31 | 226,800 | 227,700 | 225,200 | 225,200 | -1,600 | -0.7% | 2,885 |
| 2018/10/30 | 225,800 | 227,600 | 224,900 | 226,800 | +1,000 | +0.4% | 2,703 |
| 2018/10/29 | 222,400 | 226,300 | 222,400 | 225,800 | +3,400 | +1.5% | 1,946 |
| 2018/10/26 | 224,500 | 225,000 | 220,900 | 222,400 | -800 | -0.4% | 2,037 |
| 2018/10/25 | 223,300 | 225,000 | 222,200 | 223,200 | -100 | ±0% | 1,418 |
| 2018/10/24 | 224,000 | 225,000 | 223,300 | 223,300 | -500 | -0.2% | 1,303 |
| 2018/10/23 | 225,000 | 225,200 | 223,800 | 223,800 | -1,200 | -0.5% | 1,462 |
| 2018/10/22 | 224,600 | 225,100 | 224,000 | 225,000 | +400 | +0.2% | 1,624 |
| 2018/10/19 | 225,600 | 225,700 | 224,300 | 224,600 | -1,700 | -0.8% | 1,966 |
| 2018/10/18 | 226,600 | 227,600 | 225,900 | 226,300 | -200 | -0.1% | 2,028 |
| 2018/10/17 | 225,500 | 226,900 | 225,300 | 226,500 | +1,400 | +0.6% | 1,927 |
| 2018/10/16 | 223,300 | 225,200 | 223,300 | 225,100 | +2,300 | +1% | 1,816 |
| 2018/10/15 | 223,500 | 224,900 | 222,800 | 222,800 | -600 | -0.3% | 2,941 |
| 2018/10/12 | 224,900 | 226,600 | 223,400 | 223,400 | -1,400 | -0.6% | 3,872 |
| 2018/10/11 | 222,500 | 225,400 | 221,100 | 224,800 | +800 | +0.4% | 2,882 |
| 2018/10/10 | 225,800 | 226,400 | 223,500 | 224,000 | -1,100 | -0.5% | 2,621 |
| 2018/10/09 | 224,100 | 226,000 | 223,900 | 225,100 | +1,000 | +0.4% | 3,446 |
| 2018/10/05 | 223,000 | 224,800 | 222,400 | 224,100 | +400 | +0.2% | 1,582 |
| 2018/10/04 | 224,500 | 225,800 | 223,100 | 223,700 | -700 | -0.3% | 2,460 |
| 2018/10/03 | 224,600 | 226,500 | 224,300 | 224,400 | -200 | -0.1% | 2,615 |
| 2018/10/02 | 224,300 | 225,100 | 223,900 | 224,600 | +900 | +0.4% | 2,730 |
| 2018/10/01 | 223,500 | 224,900 | 223,300 | 223,700 | +200 | +0.1% | 1,667 |
| 2018/09/28 | 224,500 | 225,000 | 223,000 | 223,500 | -1,000 | -0.4% | 2,593 |
| 2018/09/27 | 224,800 | 224,900 | 223,000 | 224,500 | -300 | -0.1% | 1,505 |
| 2018/09/26 | 223,100 | 225,100 | 222,300 | 224,800 | +1,700 | +0.8% | 3,049 |
| 2018/09/25 | 221,000 | 223,100 | 220,300 | 223,100 | +2,200 | +1% | 2,345 |
| 2018/09/21 | 223,000 | 223,200 | 220,900 | 220,900 | -1,700 | -0.8% | 2,886 |
| 2018/09/20 | 221,800 | 222,900 | 221,800 | 222,600 | +1,100 | +0.5% | 1,743 |
| 2018/09/19 | 221,900 | 222,300 | 221,200 | 221,500 | -400 | -0.2% | 2,978 |
| 2018/09/18 | 220,400 | 222,400 | 219,400 | 221,900 | +100 | ±0% | 3,179 |
| 2018/09/14 | 218,800 | 222,600 | 218,300 | 221,800 | +3,000 | +1.4% | 4,243 |
| 2018/09/13 | 214,600 | 219,200 | 214,600 | 218,800 | +6,000 | +2.8% | 4,839 |
| 2018/09/12 | 211,800 | 212,800 | 211,400 | 212,800 | +1,000 | +0.5% | 1,488 |
| 2018/09/11 | 211,300 | 212,200 | 210,800 | 211,800 | +400 | +0.2% | 1,480 |
| 2018/09/10 | 211,600 | 213,400 | 211,000 | 211,400 | -500 | -0.2% | 1,458 |
| 2018/09/07 | 213,000 | 213,600 | 211,300 | 211,900 | -1,200 | -0.6% | 1,627 |
1651～
1700
件表示中 / 3772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
