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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 225,100 | 225,500 | 223,700 | 224,100 | -1,400 | -0.6% | 1,850 |
| 2017/07/10 | 228,800 | 228,800 | 225,400 | 225,500 | -2,100 | -0.9% | 1,715 |
| 2017/07/07 | 229,300 | 229,400 | 227,400 | 227,600 | -2,100 | -0.9% | 2,286 |
| 2017/07/06 | 227,800 | 229,700 | 226,900 | 229,700 | +3,000 | +1.3% | 3,037 |
| 2017/07/05 | 230,600 | 230,800 | 226,100 | 226,700 | -3,900 | -1.7% | 4,843 |
| 2017/07/04 | 233,400 | 235,200 | 230,500 | 230,600 | -2,700 | -1.2% | 2,624 |
| 2017/07/03 | 235,800 | 235,800 | 233,200 | 233,300 | -200 | -0.1% | 1,575 |
| 2017/06/30 | 236,900 | 237,000 | 233,100 | 233,500 | -3,500 | -1.5% | 3,304 |
| 2017/06/29 | 237,800 | 238,100 | 236,600 | 237,000 | -900 | -0.4% | 1,894 |
| 2017/06/28 | 238,100 | 239,400 | 237,400 | 237,900 | +100 | ±0% | 3,340 |
| 2017/06/27 | 236,800 | 237,900 | 236,400 | 237,800 | +1,300 | +0.5% | 1,785 |
| 2017/06/26 | 236,700 | 237,000 | 236,000 | 236,500 | +100 | ±0% | 1,985 |
| 2017/06/23 | 237,200 | 237,200 | 236,000 | 236,400 | -400 | -0.2% | 1,419 |
| 2017/06/22 | 237,100 | 237,600 | 235,800 | 236,800 | -500 | -0.2% | 1,657 |
| 2017/06/21 | 238,900 | 239,100 | 236,500 | 237,300 | -1,500 | -0.6% | 1,718 |
| 2017/06/20 | 240,000 | 241,300 | 238,800 | 238,800 | -1,000 | -0.4% | 2,123 |
| 2017/06/19 | 240,400 | 240,400 | 238,600 | 239,800 | -600 | -0.2% | 1,602 |
| 2017/06/16 | 241,000 | 241,000 | 239,300 | 240,400 | ±0 | ±0% | 2,144 |
| 2017/06/15 | 240,000 | 241,200 | 239,000 | 240,400 | +1,000 | +0.4% | 3,000 |
| 2017/06/14 | 240,100 | 240,700 | 238,900 | 239,400 | +1,000 | +0.4% | 2,886 |
| 2017/06/13 | 237,500 | 239,900 | 236,400 | 238,400 | -1,400 | -0.6% | 1,703 |
| 2017/06/12 | 241,800 | 241,800 | 239,000 | 239,800 | -900 | -0.4% | 2,479 |
| 2017/06/09 | 241,200 | 241,900 | 240,300 | 240,700 | +100 | ±0% | 1,834 |
| 2017/06/08 | 241,000 | 241,700 | 240,100 | 240,600 | ±0 | ±0% | 2,438 |
| 2017/06/07 | 239,700 | 241,000 | 238,900 | 240,600 | +900 | +0.4% | 1,433 |
| 2017/06/06 | 240,200 | 240,300 | 238,200 | 239,700 | ±0 | ±0% | 948 |
| 2017/06/05 | 239,300 | 240,500 | 238,300 | 239,700 | +300 | +0.1% | 1,126 |
| 2017/06/02 | 240,100 | 241,000 | 238,800 | 239,400 | -600 | -0.3% | 1,440 |
| 2017/06/01 | 237,300 | 240,400 | 237,300 | 240,000 | +1,800 | +0.8% | 1,425 |
| 2017/05/31 | 236,500 | 238,900 | 235,400 | 238,200 | +1,900 | +0.8% | 2,157 |
| 2017/05/30 | 237,300 | 237,500 | 235,600 | 236,300 | -700 | -0.3% | 2,832 |
| 2017/05/29 | 236,000 | 237,300 | 235,700 | 237,000 | +1,000 | +0.4% | 920 |
| 2017/05/26 | 234,600 | 236,000 | 234,600 | 236,000 | +1,000 | +0.4% | 1,050 |
| 2017/05/25 | 233,700 | 235,300 | 233,700 | 235,000 | +1,100 | +0.5% | 691 |
| 2017/05/24 | 234,600 | 235,100 | 233,900 | 233,900 | -1,400 | -0.6% | 731 |
| 2017/05/23 | 235,000 | 235,400 | 234,000 | 235,300 | +700 | +0.3% | 1,016 |
| 2017/05/22 | 233,500 | 234,700 | 233,400 | 234,600 | +100 | ±0% | 1,245 |
| 2017/05/19 | 235,200 | 235,200 | 233,200 | 234,500 | -200 | -0.1% | 1,179 |
| 2017/05/18 | 233,000 | 234,700 | 232,500 | 234,700 | +1,300 | +0.6% | 1,644 |
| 2017/05/17 | 234,000 | 234,100 | 233,000 | 233,400 | +100 | ±0% | 948 |
| 2017/05/16 | 233,200 | 233,900 | 232,600 | 233,300 | +100 | ±0% | 1,742 |
| 2017/05/15 | 235,000 | 235,900 | 233,100 | 233,200 | -1,400 | -0.6% | 1,550 |
| 2017/05/12 | 235,400 | 235,500 | 233,600 | 234,600 | -500 | -0.2% | 2,046 |
| 2017/05/11 | 237,300 | 237,300 | 235,100 | 235,100 | -2,700 | -1.1% | 2,827 |
| 2017/05/10 | 238,100 | 238,400 | 236,800 | 237,800 | -1,800 | -0.8% | 1,796 |
| 2017/05/09 | 238,800 | 240,400 | 238,600 | 239,600 | +1,400 | +0.6% | 2,317 |
| 2017/05/08 | 237,100 | 238,800 | 236,500 | 238,200 | +1,100 | +0.5% | 2,272 |
| 2017/05/02 | 236,500 | 237,600 | 236,200 | 237,100 | +500 | +0.2% | 895 |
| 2017/05/01 | 239,000 | 239,000 | 236,000 | 236,600 | -1,300 | -0.5% | 1,096 |
| 2017/04/28 | 236,300 | 238,100 | 235,100 | 237,900 | +1,500 | +0.6% | 2,114 |
1801～
1850
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
