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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 236,500 | 236,800 | 235,200 | 236,400 | +400 | +0.2% | 3,040 |
| 2017/04/26 | 235,000 | 236,400 | 234,300 | 236,000 | -200 | -0.1% | 1,635 |
| 2017/04/25 | 236,000 | 236,300 | 234,200 | 236,200 | -100 | ±0% | 1,567 |
| 2017/04/24 | 238,200 | 238,600 | 235,400 | 236,300 | -700 | -0.3% | 1,790 |
| 2017/04/21 | 236,900 | 238,300 | 235,400 | 237,000 | +100 | ±0% | 1,535 |
| 2017/04/20 | 237,900 | 238,500 | 236,700 | 236,900 | -1,000 | -0.4% | 732 |
| 2017/04/19 | 238,300 | 239,000 | 236,200 | 237,900 | +200 | +0.1% | 1,807 |
| 2017/04/18 | 238,300 | 239,800 | 236,200 | 237,700 | -600 | -0.3% | 2,077 |
| 2017/04/17 | 232,500 | 238,700 | 232,500 | 238,300 | +5,300 | +2.3% | 2,200 |
| 2017/04/14 | 233,800 | 234,700 | 232,000 | 233,000 | -1,200 | -0.5% | 1,568 |
| 2017/04/13 | 233,400 | 235,500 | 233,000 | 234,200 | +800 | +0.3% | 1,581 |
| 2017/04/12 | 235,200 | 235,500 | 233,200 | 233,400 | -1,800 | -0.8% | 1,973 |
| 2017/04/11 | 234,500 | 236,200 | 234,400 | 235,200 | -700 | -0.3% | 1,225 |
| 2017/04/10 | 237,300 | 237,300 | 235,600 | 235,900 | -200 | -0.1% | 1,144 |
| 2017/04/07 | 235,900 | 237,400 | 235,000 | 236,100 | -1,200 | -0.5% | 1,599 |
| 2017/04/06 | 234,600 | 237,300 | 233,100 | 237,300 | +2,000 | +0.8% | 2,425 |
| 2017/04/05 | 236,600 | 238,600 | 234,400 | 235,300 | -2,000 | -0.8% | 1,022 |
| 2017/04/04 | 238,000 | 239,400 | 236,700 | 237,300 | -700 | -0.3% | 1,456 |
| 2017/04/03 | 238,600 | 239,800 | 236,600 | 238,000 | -1,600 | -0.7% | 2,094 |
| 2017/03/31 | 241,100 | 241,100 | 238,700 | 239,600 | -500 | -0.2% | 1,694 |
| 2017/03/30 | 239,500 | 241,300 | 238,900 | 240,100 | +600 | +0.3% | 2,504 |
| 2017/03/29 | 238,000 | 239,500 | 236,300 | 239,500 | +900 | +0.4% | 1,554 |
| 2017/03/28 | 238,600 | 239,500 | 237,700 | 238,600 | ±0 | ±0% | 1,622 |
| 2017/03/27 | 236,800 | 238,600 | 234,800 | 238,600 | +1,700 | +0.7% | 1,773 |
| 2017/03/24 | 236,900 | 238,100 | 235,300 | 236,900 | +1,000 | +0.4% | 1,510 |
| 2017/03/23 | 234,100 | 236,000 | 232,900 | 235,900 | +1,200 | +0.5% | 1,199 |
| 2017/03/22 | 235,000 | 236,300 | 234,000 | 234,700 | +100 | ±0% | 1,433 |
| 2017/03/21 | 236,300 | 237,500 | 234,600 | 234,600 | -1,300 | -0.6% | 1,515 |
| 2017/03/17 | 234,100 | 235,900 | 233,700 | 235,900 | +900 | +0.4% | 2,165 |
| 2017/03/16 | 235,600 | 236,100 | 233,600 | 235,000 | ±0 | ±0% | 1,977 |
| 2017/03/15 | 238,200 | 239,000 | 233,800 | 235,000 | -3,000 | -1.3% | 4,173 |
| 2017/03/14 | 239,000 | 239,000 | 236,800 | 238,000 | ±0 | ±0% | 2,307 |
| 2017/03/13 | 237,200 | 238,700 | 236,300 | 238,000 | +1,000 | +0.4% | 2,231 |
| 2017/03/10 | 241,400 | 241,400 | 236,800 | 237,000 | -3,000 | -1.3% | 1,536 |
| 2017/03/09 | 237,900 | 240,700 | 236,000 | 240,000 | +2,000 | +0.8% | 2,116 |
| 2017/03/08 | 238,800 | 239,300 | 236,800 | 238,000 | -1,700 | -0.7% | 1,275 |
| 2017/03/07 | 241,600 | 241,800 | 239,400 | 239,700 | -1,900 | -0.8% | 1,177 |
| 2017/03/06 | 242,300 | 243,000 | 240,600 | 241,600 | -800 | -0.3% | 1,605 |
| 2017/03/03 | 239,800 | 242,500 | 239,100 | 242,400 | +900 | +0.4% | 1,933 |
| 2017/03/02 | 241,800 | 243,000 | 240,000 | 241,500 | -300 | -0.1% | 1,609 |
| 2017/03/01 | 240,900 | 243,800 | 240,700 | 241,800 | -600 | -0.2% | 1,647 |
| 2017/02/28 | 243,800 | 244,200 | 241,100 | 242,400 | -1,500 | -0.6% | 2,196 |
| 2017/02/27 | 243,500 | 245,900 | 240,000 | 243,900 | -800 | -0.3% | 4,252 |
| 2017/02/24 | 240,700 | 244,700 | 240,100 | 244,700 | +3,900 | +1.6% | 1,731 |
| 2017/02/23 | 238,900 | 240,800 | 238,600 | 240,800 | +1,900 | +0.8% | 1,971 |
| 2017/02/22 | 239,000 | 239,500 | 237,700 | 238,900 | ±0 | ±0% | 1,264 |
| 2017/02/21 | 237,800 | 239,000 | 237,500 | 238,900 | +1,100 | +0.5% | 1,468 |
| 2017/02/20 | 236,800 | 237,800 | 236,200 | 237,800 | +900 | +0.4% | 1,462 |
| 2017/02/17 | 236,700 | 237,800 | 236,300 | 236,900 | +700 | +0.3% | 1,692 |
| 2017/02/16 | 236,100 | 236,900 | 234,700 | 236,200 | +100 | ±0% | 1,304 |
1851～
1900
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
