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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 277,900 | 278,500 | 274,300 | 275,700 | -600 | -0.2% | 1,706 |
| 2024/10/04 | 277,300 | 278,900 | 275,700 | 276,300 | ±0 | ±0% | 2,532 |
| 2024/10/03 | 272,000 | 277,700 | 272,000 | 276,300 | +3,000 | +1.1% | 2,250 |
| 2024/10/02 | 272,900 | 274,300 | 271,000 | 273,300 | -500 | -0.2% | 2,027 |
| 2024/10/01 | 275,500 | 275,600 | 272,300 | 273,800 | -300 | -0.1% | 1,450 |
| 2024/09/30 | 275,000 | 276,200 | 272,900 | 274,100 | -5,100 | -1.8% | 4,251 |
| 2024/09/27 | 278,000 | 280,000 | 277,400 | 279,200 | +1,200 | +0.4% | 2,202 |
| 2024/09/26 | 277,200 | 278,200 | 276,200 | 278,000 | +1,400 | +0.5% | 1,721 |
| 2024/09/25 | 276,900 | 278,200 | 273,800 | 276,600 | -400 | -0.1% | 2,687 |
| 2024/09/24 | 279,000 | 279,500 | 276,800 | 277,000 | -2,000 | -0.7% | 2,069 |
| 2024/09/20 | 278,000 | 280,600 | 278,000 | 279,000 | +300 | +0.1% | 3,379 |
| 2024/09/19 | 279,400 | 279,800 | 277,200 | 278,700 | -900 | -0.3% | 1,945 |
| 2024/09/18 | 278,800 | 279,800 | 276,800 | 279,600 | +2,200 | +0.8% | 2,799 |
| 2024/09/17 | 276,400 | 277,500 | 274,700 | 277,400 | -300 | -0.1% | 1,957 |
| 2024/09/13 | 277,800 | 279,500 | 276,300 | 277,700 | +1,600 | +0.6% | 4,495 |
| 2024/09/12 | 273,200 | 276,900 | 272,900 | 276,100 | +9,100 | +3.4% | 3,794 |
| 2024/09/11 | 269,900 | 269,900 | 264,000 | 267,000 | -4,300 | -1.6% | 3,298 |
| 2024/09/10 | 264,700 | 271,900 | 264,000 | 271,300 | +8,300 | +3.2% | 3,975 |
| 2024/09/09 | 261,000 | 264,700 | 260,700 | 263,000 | +1,500 | +0.6% | 2,657 |
| 2024/09/06 | 263,200 | 263,400 | 261,000 | 261,500 | -900 | -0.3% | 1,714 |
| 2024/09/05 | 264,000 | 265,700 | 262,300 | 262,400 | -400 | -0.2% | 2,748 |
| 2024/09/04 | 263,400 | 265,700 | 262,000 | 262,800 | -800 | -0.3% | 2,888 |
| 2024/09/03 | 267,700 | 267,900 | 262,600 | 263,600 | -3,000 | -1.1% | 1,892 |
| 2024/09/02 | 264,200 | 267,700 | 264,200 | 266,600 | +4,700 | +1.8% | 2,652 |
| 2024/08/30 | 264,100 | 265,300 | 260,900 | 261,900 | -3,900 | -1.5% | 3,444 |
| 2024/08/29 | 268,000 | 270,600 | 265,100 | 265,800 | -3,000 | -1.1% | 2,144 |
| 2024/08/28 | 267,700 | 269,600 | 266,100 | 268,800 | +2,000 | +0.7% | 2,822 |
| 2024/08/27 | 264,300 | 268,300 | 264,000 | 266,800 | +3,400 | +1.3% | 2,207 |
| 2024/08/26 | 262,500 | 264,500 | 261,800 | 263,400 | +1,300 | +0.5% | 1,796 |
| 2024/08/23 | 262,400 | 264,000 | 260,600 | 262,100 | +100 | ±0% | 1,841 |
| 2024/08/22 | 263,100 | 263,100 | 259,900 | 262,000 | -700 | -0.3% | 1,550 |
| 2024/08/21 | 261,900 | 263,500 | 260,600 | 262,700 | +700 | +0.3% | 1,908 |
| 2024/08/20 | 261,000 | 262,600 | 260,500 | 262,000 | +1,400 | +0.5% | 1,658 |
| 2024/08/19 | 262,900 | 263,700 | 259,400 | 260,600 | -2,300 | -0.9% | 1,834 |
| 2024/08/16 | 261,500 | 263,600 | 260,000 | 262,900 | +2,000 | +0.8% | 1,703 |
| 2024/08/15 | 258,100 | 260,900 | 257,100 | 260,900 | +1,000 | +0.4% | 1,974 |
| 2024/08/14 | 255,500 | 259,900 | 254,300 | 259,900 | +4,100 | +1.6% | 2,286 |
| 2024/08/13 | 251,200 | 256,900 | 251,200 | 255,800 | +5,800 | +2.3% | 2,499 |
| 2024/08/09 | 252,500 | 256,300 | 249,900 | 250,000 | -2,500 | -1% | 4,347 |
| 2024/08/08 | 248,300 | 254,200 | 248,300 | 252,500 | +2,700 | +1.1% | 2,499 |
| 2024/08/07 | 248,500 | 253,900 | 247,000 | 249,800 | -500 | -0.2% | 3,815 |
| 2024/08/06 | 250,300 | 258,500 | 246,400 | 250,300 | +8,700 | +3.6% | 4,578 |
| 2024/08/05 | 249,000 | 250,100 | 240,100 | 241,600 | -8,900 | -3.6% | 6,243 |
| 2024/08/02 | 251,600 | 254,000 | 248,500 | 250,500 | -5,100 | -2% | 3,615 |
| 2024/08/01 | 255,000 | 255,800 | 251,200 | 255,600 | -600 | -0.2% | 3,612 |
| 2024/07/31 | 255,600 | 257,900 | 254,400 | 256,200 | +1,500 | +0.6% | 2,831 |
| 2024/07/30 | 251,900 | 256,400 | 251,200 | 254,700 | -2,200 | -0.9% | 12,314 |
| 2024/07/29 | 258,000 | 258,000 | 256,100 | 256,900 | -1,100 | -0.4% | 6,394 |
| 2024/07/26 | 260,000 | 261,400 | 257,900 | 258,000 | -1,200 | -0.5% | 2,692 |
| 2024/07/25 | 260,600 | 262,000 | 259,200 | 259,200 | -1,700 | -0.7% | 1,762 |
151～
200
件表示中 / 3704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
