267,900
+1400 (+0.53%)
株価：2024/11/25 13:20
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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 206,900 | 207,000 | 204,500 | 205,500 | -1,900 | -0.9% | 4,225 |
| 2017/12/05 | 208,000 | 208,300 | 207,000 | 207,400 | -1,000 | -0.5% | 1,687 |
| 2017/12/04 | 208,000 | 209,500 | 207,300 | 208,400 | ±0 | ±0% | 2,848 |
| 2017/12/01 | 207,900 | 208,900 | 206,500 | 208,400 | +900 | +0.4% | 2,983 |
| 2017/11/30 | 207,200 | 208,000 | 206,300 | 207,500 | +300 | +0.1% | 3,270 |
| 2017/11/29 | 207,300 | 208,400 | 206,700 | 207,200 | +100 | ±0% | 2,730 |
| 2017/11/28 | 207,100 | 207,900 | 206,700 | 207,100 | -300 | -0.1% | 1,642 |
| 2017/11/27 | 208,200 | 208,600 | 206,000 | 207,400 | -800 | -0.4% | 3,735 |
| 2017/11/24 | 207,200 | 208,400 | 206,900 | 208,200 | +300 | +0.1% | 2,432 |
| 2017/11/22 | 209,500 | 209,600 | 206,800 | 207,900 | -900 | -0.4% | 3,346 |
| 2017/11/21 | 209,100 | 209,800 | 208,100 | 208,800 | +200 | +0.1% | 5,078 |
| 2017/11/20 | 207,400 | 209,300 | 206,500 | 208,600 | +2,000 | +1% | 2,360 |
| 2017/11/17 | 204,700 | 207,600 | 203,800 | 206,600 | +1,800 | +0.9% | 2,974 |
| 2017/11/16 | 202,000 | 205,000 | 201,800 | 204,800 | +2,500 | +1.2% | 2,368 |
| 2017/11/15 | 204,400 | 204,700 | 201,400 | 202,300 | -2,300 | -1.1% | 4,060 |
| 2017/11/14 | 203,200 | 204,600 | 202,200 | 204,600 | +1,700 | +0.8% | 3,515 |
| 2017/11/13 | 203,500 | 204,500 | 202,900 | 202,900 | -500 | -0.2% | 2,391 |
| 2017/11/10 | 203,400 | 203,900 | 203,000 | 203,400 | -200 | -0.1% | 2,095 |
| 2017/11/09 | 203,800 | 204,100 | 203,400 | 203,600 | -300 | -0.1% | 2,276 |
| 2017/11/08 | 204,600 | 204,800 | 203,900 | 203,900 | -800 | -0.4% | 1,598 |
| 2017/11/07 | 204,100 | 204,700 | 203,700 | 204,700 | +600 | +0.3% | 1,901 |
| 2017/11/06 | 205,800 | 205,800 | 204,000 | 204,100 | -1,700 | -0.8% | 2,298 |
| 2017/11/02 | 204,100 | 205,800 | 204,100 | 205,800 | +1,800 | +0.9% | 2,295 |
| 2017/11/01 | 204,000 | 205,400 | 203,900 | 204,000 | ±0 | ±0% | 2,047 |
| 2017/10/31 | 204,800 | 205,400 | 204,000 | 204,000 | -100 | ±0% | 1,744 |
| 2017/10/30 | 205,600 | 205,600 | 204,100 | 204,100 | -1,400 | -0.7% | 2,431 |
| 2017/10/27 | 206,200 | 206,400 | 205,400 | 205,500 | -700 | -0.3% | 1,616 |
| 2017/10/26 | 206,000 | 207,200 | 205,900 | 206,200 | -100 | ±0% | 1,949 |
| 2017/10/25 | 206,100 | 206,700 | 205,800 | 206,300 | -700 | -0.3% | 2,469 |
| 2017/10/24 | 205,600 | 207,400 | 205,600 | 207,000 | +500 | +0.2% | 2,013 |
| 2017/10/23 | 208,000 | 208,000 | 205,900 | 206,500 | -600 | -0.3% | 1,303 |
| 2017/10/20 | 206,700 | 207,900 | 205,800 | 207,100 | -100 | ±0% | 2,594 |
| 2017/10/19 | 206,700 | 208,300 | 205,800 | 207,200 | +1,000 | +0.5% | 3,629 |
| 2017/10/18 | 205,300 | 206,200 | 204,800 | 206,200 | +900 | +0.4% | 2,973 |
| 2017/10/17 | 203,200 | 205,300 | 202,500 | 205,300 | +1,400 | +0.7% | 4,648 |
| 2017/10/16 | 202,700 | 204,100 | 202,700 | 203,900 | +1,200 | +0.6% | 2,874 |
| 2017/10/13 | 204,200 | 204,700 | 201,900 | 202,700 | -1,300 | -0.6% | 5,813 |
| 2017/10/12 | 208,100 | 208,700 | 203,900 | 204,000 | -4,200 | -2% | 7,771 |
| 2017/10/11 | 210,300 | 211,300 | 208,100 | 208,200 | -3,400 | -1.6% | 6,080 |
| 2017/10/10 | 213,000 | 213,100 | 211,500 | 211,600 | -1,700 | -0.8% | 1,671 |
| 2017/10/06 | 213,400 | 213,900 | 212,700 | 213,300 | -100 | ±0% | 2,335 |
| 2017/10/05 | 211,800 | 213,700 | 211,500 | 213,400 | +2,100 | +1% | 2,564 |
| 2017/10/04 | 212,000 | 212,000 | 210,300 | 211,300 | -800 | -0.4% | 1,624 |
| 2017/10/03 | 211,000 | 212,300 | 210,900 | 212,100 | +1,100 | +0.5% | 2,562 |
| 2017/10/02 | 209,200 | 211,300 | 209,200 | 211,000 | +1,500 | +0.7% | 3,241 |
| 2017/09/29 | 209,700 | 210,100 | 209,000 | 209,500 | -200 | -0.1% | 2,810 |
| 2017/09/28 | 207,800 | 210,500 | 207,800 | 209,700 | +500 | +0.2% | 16,095 |
| 2017/09/27 | 210,600 | 210,800 | 208,100 | 209,200 | -1,400 | -0.7% | 10,834 |
| 2017/09/26 | 210,600 | 211,000 | 209,600 | 210,600 | -1,000 | -0.5% | 4,045 |
| 2017/09/25 | 209,300 | 211,600 | 209,300 | 211,600 | +1,500 | +0.7% | 5,336 |
1701～
1750
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
