276,100
-2100 (-0.75%)
株価：2024/05/21 13:17
20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 |
|---|---|---|---|---|---|---|---|
| 2023/10/04 | 285,800 | 288,000 | 283,400 | 285,100 | -2,200 | -0.8% | 2,940 |
| 2023/10/03 | 289,200 | 289,200 | 285,900 | 287,300 | -400 | -0.1% | 1,716 |
| 2023/10/02 | 290,300 | 291,800 | 287,300 | 287,700 | -2,200 | -0.8% | 1,129 |
| 2023/09/29 | 286,800 | 290,300 | 286,600 | 289,900 | +4,100 | +1.4% | 2,709 |
| 2023/09/28 | 292,200 | 292,200 | 285,700 | 285,800 | -6,600 | -2.3% | 2,481 |
| 2023/09/27 | 290,000 | 292,600 | 290,000 | 292,400 | +2,400 | +0.8% | 1,530 |
| 2023/09/26 | 290,200 | 291,200 | 289,300 | 290,000 | -100 | ±0% | 1,307 |
| 2023/09/25 | 292,300 | 293,600 | 290,100 | 290,100 | -2,300 | -0.8% | 1,143 |
| 2023/09/22 | 292,400 | 294,000 | 291,200 | 292,400 | -600 | -0.2% | 1,926 |
| 2023/09/21 | 292,900 | 293,800 | 290,600 | 293,000 | +600 | +0.2% | 2,273 |
| 2023/09/20 | 295,600 | 296,000 | 292,100 | 292,400 | -3,800 | -1.3% | 1,317 |
| 2023/09/19 | 296,900 | 297,500 | 294,000 | 296,200 | -600 | -0.2% | 1,038 |
| 2023/09/15 | 294,300 | 297,600 | 293,500 | 296,800 | +1,900 | +0.6% | 2,325 |
| 2023/09/14 | 295,600 | 297,100 | 294,200 | 294,900 | -1,300 | -0.4% | 1,942 |
| 2023/09/13 | 301,000 | 303,500 | 295,700 | 296,200 | -4,300 | -1.4% | 1,524 |
| 2023/09/12 | 302,000 | 302,000 | 299,300 | 300,500 | -1,500 | -0.5% | 732 |
| 2023/09/11 | 304,000 | 305,000 | 300,000 | 302,000 | -1,500 | -0.5% | 929 |
| 2023/09/08 | 303,500 | 305,000 | 302,500 | 303,500 | -1,000 | -0.3% | 2,230 |
| 2023/09/07 | 306,500 | 308,500 | 304,500 | 304,500 | -1,500 | -0.5% | 852 |
| 2023/09/06 | 307,500 | 309,000 | 305,000 | 306,000 | -2,000 | -0.6% | 1,935 |
| 2023/09/05 | 303,500 | 308,000 | 302,500 | 308,000 | +3,500 | +1.1% | 1,881 |
| 2023/09/04 | 305,500 | 306,000 | 303,000 | 304,500 | -1,000 | -0.3% | 1,371 |
| 2023/09/01 | 304,000 | 305,500 | 302,000 | 305,500 | +500 | +0.2% | 1,581 |
| 2023/08/31 | 307,000 | 307,000 | 303,000 | 305,000 | -3,000 | -1% | 2,371 |
| 2023/08/30 | 306,500 | 308,000 | 304,500 | 308,000 | +1,500 | +0.5% | 1,837 |
| 2023/08/29 | 304,000 | 307,000 | 301,500 | 306,500 | +2,500 | +0.8% | 2,078 |
| 2023/08/28 | 303,000 | 304,000 | 301,000 | 304,000 | +2,000 | +0.7% | 896 |
| 2023/08/25 | 300,000 | 302,000 | 298,900 | 302,000 | +2,000 | +0.7% | 1,048 |
| 2023/08/24 | 298,100 | 301,500 | 297,600 | 300,000 | +1,800 | +0.6% | 1,073 |
| 2023/08/23 | 296,500 | 298,400 | 295,400 | 298,200 | +2,000 | +0.7% | 1,029 |
| 2023/08/22 | 296,900 | 298,400 | 296,100 | 296,200 | +200 | +0.1% | 848 |
| 2023/08/21 | 296,800 | 298,900 | 294,500 | 296,000 | -1,300 | -0.4% | 1,815 |
| 2023/08/18 | 295,200 | 297,700 | 293,700 | 297,300 | +2,100 | +0.7% | 1,285 |
| 2023/08/17 | 295,500 | 296,600 | 294,500 | 295,200 | -1,300 | -0.4% | 738 |
| 2023/08/16 | 295,800 | 297,700 | 293,600 | 296,500 | +700 | +0.2% | 1,438 |
| 2023/08/15 | 297,500 | 297,500 | 294,200 | 295,800 | -2,200 | -0.7% | 1,031 |
| 2023/08/14 | 300,000 | 301,000 | 297,800 | 298,000 | -3,000 | -1% | 1,077 |
| 2023/08/10 | 300,500 | 302,500 | 300,000 | 301,000 | -1,000 | -0.3% | 1,393 |
| 2023/08/09 | 296,200 | 303,000 | 294,700 | 302,000 | +4,400 | +1.5% | 2,676 |
| 2023/08/08 | 296,400 | 297,700 | 295,300 | 297,600 | +1,800 | +0.6% | 1,431 |
| 2023/08/07 | 291,900 | 296,400 | 291,900 | 295,800 | +4,000 | +1.4% | 1,422 |
| 2023/08/04 | 291,200 | 292,600 | 290,900 | 291,800 | -1,600 | -0.5% | 2,271 |
| 2023/08/03 | 294,000 | 294,400 | 292,500 | 293,400 | -2,400 | -0.8% | 1,150 |
| 2023/08/02 | 296,800 | 298,400 | 295,000 | 295,800 | -1,000 | -0.3% | 1,270 |
| 2023/08/01 | 299,800 | 300,500 | 294,600 | 296,800 | -3,700 | -1.2% | 2,218 |
| 2023/07/31 | 304,500 | 305,000 | 300,500 | 300,500 | -2,000 | -0.7% | 2,508 |
| 2023/07/28 | 302,000 | 302,500 | 298,400 | 302,500 | -6,000 | -1.9% | 13,761 |
| 2023/07/27 | 312,000 | 312,000 | 307,000 | 308,500 | +1,500 | +0.5% | 5,021 |
| 2023/07/26 | 306,000 | 308,000 | 304,500 | 307,000 | +1,000 | +0.3% | 2,373 |
| 2023/07/25 | 305,000 | 306,500 | 304,000 | 306,000 | +1,500 | +0.5% | 2,001 |
151～
200
件表示中 / 3458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
