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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 234,000 | 238,000 | 234,000 | 237,100 | +2,100 | +0.9% | 3,115 |
| 2016/04/19 | 234,100 | 237,400 | 233,500 | 235,000 | +2,000 | +0.9% | 2,510 |
| 2016/04/18 | 232,900 | 234,400 | 231,400 | 233,000 | -300 | -0.1% | 2,924 |
| 2016/04/15 | 232,000 | 234,300 | 231,400 | 233,300 | +1,600 | +0.7% | 3,017 |
| 2016/04/14 | 232,000 | 234,300 | 231,200 | 231,700 | -1,000 | -0.4% | 3,218 |
| 2016/04/13 | 232,600 | 233,500 | 231,100 | 232,700 | -1,100 | -0.5% | 3,826 |
| 2016/04/12 | 232,900 | 234,900 | 231,500 | 233,800 | +900 | +0.4% | 3,961 |
| 2016/04/11 | 235,000 | 235,700 | 231,700 | 232,900 | -2,800 | -1.2% | 6,644 |
| 2016/04/08 | 233,000 | 235,900 | 232,400 | 235,700 | +1,500 | +0.6% | 3,998 |
| 2016/04/07 | 235,500 | 237,200 | 232,500 | 234,200 | -1,600 | -0.7% | 3,820 |
| 2016/04/06 | 235,600 | 237,000 | 234,200 | 235,800 | -300 | -0.1% | 4,809 |
| 2016/04/05 | 238,600 | 239,200 | 234,400 | 236,100 | -1,800 | -0.8% | 2,470 |
| 2016/04/04 | 229,800 | 237,900 | 228,900 | 237,900 | +10,100 | +4.4% | 4,757 |
| 2016/04/01 | 232,300 | 233,800 | 225,700 | 227,800 | -7,300 | -3.1% | 7,057 |
| 2016/03/31 | 231,900 | 236,100 | 230,500 | 235,100 | +2,700 | +1.2% | 4,570 |
| 2016/03/30 | 233,800 | 235,300 | 231,000 | 232,400 | -1,600 | -0.7% | 3,810 |
| 2016/03/29 | 232,200 | 234,300 | 231,400 | 234,000 | +1,800 | +0.8% | 2,491 |
| 2016/03/28 | 234,600 | 234,800 | 231,500 | 232,200 | -1,300 | -0.6% | 1,189 |
| 2016/03/25 | 236,000 | 236,100 | 233,400 | 233,500 | -2,400 | -1% | 1,428 |
| 2016/03/24 | 237,000 | 237,100 | 233,000 | 235,900 | +400 | +0.2% | 2,737 |
| 2016/03/23 | 237,300 | 238,200 | 235,500 | 235,500 | -2,200 | -0.9% | 3,100 |
| 2016/03/22 | 236,800 | 238,300 | 235,200 | 237,700 | -1,400 | -0.6% | 4,185 |
| 2016/03/18 | 238,800 | 240,200 | 236,900 | 239,100 | -900 | -0.4% | 3,771 |
| 2016/03/17 | 239,600 | 242,500 | 239,100 | 240,000 | -400 | -0.2% | 2,861 |
| 2016/03/16 | 239,500 | 244,800 | 239,000 | 240,400 | +800 | +0.3% | 4,059 |
| 2016/03/15 | 243,600 | 243,800 | 239,100 | 239,600 | -4,000 | -1.6% | 4,174 |
| 2016/03/14 | 247,000 | 247,400 | 243,200 | 243,600 | -2,700 | -1.1% | 1,946 |
| 2016/03/11 | 240,700 | 246,300 | 239,500 | 246,300 | +4,400 | +1.8% | 3,432 |
| 2016/03/10 | 240,800 | 243,600 | 240,500 | 241,900 | +900 | +0.4% | 2,294 |
| 2016/03/09 | 241,000 | 242,400 | 239,500 | 241,000 | -600 | -0.2% | 3,415 |
| 2016/03/08 | 242,000 | 244,500 | 241,300 | 241,600 | -1,700 | -0.7% | 3,607 |
| 2016/03/07 | 240,000 | 243,300 | 237,700 | 243,300 | +2,100 | +0.9% | 3,237 |
| 2016/03/04 | 238,800 | 241,200 | 236,700 | 241,200 | -400 | -0.2% | 4,285 |
| 2016/03/03 | 243,600 | 244,400 | 240,100 | 241,600 | -2,000 | -0.8% | 2,689 |
| 2016/03/02 | 248,000 | 248,000 | 243,600 | 243,600 | -2,200 | -0.9% | 2,557 |
| 2016/03/01 | 243,100 | 246,900 | 240,200 | 245,800 | +1,000 | +0.4% | 2,685 |
| 2016/02/29 | 246,800 | 249,600 | 244,500 | 244,800 | -1,600 | -0.6% | 3,912 |
| 2016/02/26 | 245,400 | 250,400 | 243,500 | 246,400 | +1,200 | +0.5% | 3,047 |
| 2016/02/25 | 246,300 | 249,100 | 243,300 | 245,200 | -1,700 | -0.7% | 4,001 |
| 2016/02/24 | 239,200 | 248,600 | 239,200 | 246,900 | +6,200 | +2.6% | 3,196 |
| 2016/02/23 | 241,400 | 242,100 | 238,800 | 240,700 | +200 | +0.1% | 1,405 |
| 2016/02/22 | 242,600 | 245,500 | 240,500 | 240,500 | -2,100 | -0.9% | 2,672 |
| 2016/02/19 | 237,600 | 244,600 | 235,200 | 242,600 | +6,100 | +2.6% | 3,292 |
| 2016/02/18 | 242,600 | 243,200 | 235,300 | 236,500 | -3,100 | -1.3% | 2,816 |
| 2016/02/17 | 245,500 | 245,500 | 238,400 | 239,600 | -5,900 | -2.4% | 2,453 |
| 2016/02/16 | 243,900 | 252,500 | 243,100 | 245,500 | +2,800 | +1.2% | 2,696 |
| 2016/02/15 | 238,400 | 246,300 | 238,400 | 242,700 | +11,500 | +5% | 2,559 |
| 2016/02/12 | 235,800 | 236,600 | 231,100 | 231,200 | -8,100 | -3.4% | 3,207 |
| 2016/02/10 | 248,100 | 249,400 | 237,100 | 239,300 | -8,800 | -3.5% | 3,739 |
| 2016/02/09 | 250,100 | 253,000 | 246,200 | 248,100 | -3,400 | -1.4% | 5,060 |
2101～
2150
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
