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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 251,900 | 255,700 | 250,300 | 251,500 | -2,400 | -0.9% | 3,696 |
| 2016/02/05 | 252,000 | 254,900 | 250,800 | 253,900 | -500 | -0.2% | 3,374 |
| 2016/02/04 | 254,000 | 256,000 | 253,200 | 254,400 | +1,600 | +0.6% | 5,839 |
| 2016/02/03 | 250,000 | 253,800 | 248,100 | 252,800 | +1,400 | +0.6% | 7,075 |
| 2016/02/02 | 250,000 | 252,300 | 249,300 | 251,400 | +1,400 | +0.6% | 5,195 |
| 2016/02/01 | 244,000 | 254,000 | 243,900 | 250,000 | +10,400 | +4.3% | 6,193 |
| 2016/01/29 | 227,800 | 239,600 | 226,700 | 239,600 | +12,600 | +5.6% | 4,736 |
| 2016/01/28 | 225,900 | 228,200 | 224,100 | 227,000 | +400 | +0.2% | 2,182 |
| 2016/01/27 | 223,000 | 228,000 | 223,000 | 226,600 | +100 | ±0% | 2,901 |
| 2016/01/26 | 225,000 | 233,400 | 222,700 | 226,500 | +3,300 | +1.5% | 4,123 |
| 2016/01/25 | 220,500 | 223,600 | 218,900 | 223,200 | +4,900 | +2.2% | 2,328 |
| 2016/01/22 | 219,000 | 221,500 | 217,400 | 218,300 | +1,200 | +0.6% | 1,574 |
| 2016/01/21 | 216,900 | 218,800 | 214,900 | 217,100 | -600 | -0.3% | 3,095 |
| 2016/01/20 | 217,200 | 221,700 | 216,600 | 217,700 | +500 | +0.2% | 2,261 |
| 2016/01/19 | 218,500 | 220,600 | 215,400 | 217,200 | -1,100 | -0.5% | 2,715 |
| 2016/01/18 | 215,500 | 220,200 | 214,100 | 218,300 | -1,700 | -0.8% | 2,419 |
| 2016/01/15 | 223,100 | 223,400 | 219,700 | 220,000 | -400 | -0.2% | 1,562 |
| 2016/01/14 | 217,000 | 220,700 | 213,500 | 220,400 | +2,300 | +1.1% | 2,583 |
| 2016/01/13 | 213,500 | 218,100 | 213,300 | 218,100 | +5,300 | +2.5% | 2,170 |
| 2016/01/12 | 216,800 | 218,900 | 211,200 | 212,800 | -7,100 | -3.2% | 3,384 |
| 2016/01/08 | 223,100 | 225,400 | 218,800 | 219,900 | -5,100 | -2.3% | 3,334 |
| 2016/01/07 | 225,100 | 226,300 | 224,100 | 225,000 | -1,100 | -0.5% | 1,633 |
| 2016/01/06 | 227,800 | 231,200 | 224,800 | 226,100 | -1,600 | -0.7% | 2,387 |
| 2016/01/05 | 228,700 | 228,900 | 225,100 | 227,700 | -1,000 | -0.4% | 2,252 |
| 2016/01/04 | 234,200 | 234,200 | 227,300 | 228,700 | -5,600 | -2.4% | 1,416 |
| 2015/12/30 | 234,600 | 235,900 | 233,400 | 234,300 | -300 | -0.1% | 821 |
| 2015/12/29 | 234,000 | 235,600 | 233,700 | 234,600 | ±0 | ±0% | 899 |
| 2015/12/28 | 231,500 | 234,600 | 231,100 | 234,600 | +2,300 | +1% | 833 |
| 2015/12/25 | 233,800 | 235,300 | 231,600 | 232,300 | -1,500 | -0.6% | 1,169 |
| 2015/12/24 | 234,300 | 234,800 | 233,000 | 233,800 | -100 | ±0% | 838 |
| 2015/12/22 | 232,900 | 234,400 | 231,900 | 233,900 | +2,500 | +1.1% | 1,704 |
| 2015/12/21 | 230,000 | 233,000 | 229,500 | 231,400 | +2,300 | +1% | 1,721 |
| 2015/12/18 | 227,700 | 229,900 | 223,700 | 229,100 | +3,000 | +1.3% | 3,854 |
| 2015/12/17 | 227,500 | 229,200 | 226,100 | 226,100 | +600 | +0.3% | 2,383 |
| 2015/12/16 | 225,300 | 227,400 | 225,000 | 225,500 | +700 | +0.3% | 1,308 |
| 2015/12/15 | 230,500 | 230,800 | 224,800 | 224,800 | -5,700 | -2.5% | 1,223 |
| 2015/12/14 | 227,600 | 230,900 | 225,400 | 230,500 | +1,900 | +0.8% | 955 |
| 2015/12/11 | 233,300 | 233,300 | 228,500 | 228,600 | -2,400 | -1% | 1,274 |
| 2015/12/10 | 232,500 | 234,000 | 229,300 | 231,000 | -3,600 | -1.5% | 1,487 |
| 2015/12/09 | 233,700 | 234,600 | 232,900 | 234,600 | +400 | +0.2% | 1,156 |
| 2015/12/08 | 232,400 | 234,900 | 232,400 | 234,200 | ±0 | ±0% | 922 |
| 2015/12/07 | 232,900 | 236,000 | 232,700 | 234,200 | +1,500 | +0.6% | 1,213 |
| 2015/12/04 | 232,600 | 233,400 | 231,700 | 232,700 | -400 | -0.2% | 1,067 |
| 2015/12/03 | 232,300 | 233,600 | 229,100 | 233,100 | +800 | +0.3% | 1,349 |
| 2015/12/02 | 239,000 | 239,200 | 232,300 | 232,300 | -6,200 | -2.6% | 2,056 |
| 2015/12/01 | 237,400 | 238,500 | 234,700 | 238,500 | +2,600 | +1.1% | 1,231 |
| 2015/11/30 | 234,000 | 236,900 | 234,000 | 235,900 | +1,000 | +0.4% | 1,603 |
| 2015/11/27 | 233,100 | 234,900 | 232,400 | 234,900 | +1,700 | +0.7% | 802 |
| 2015/11/26 | 233,600 | 234,000 | 231,600 | 233,200 | +1,600 | +0.7% | 598 |
| 2015/11/25 | 232,800 | 234,300 | 231,300 | 231,600 | -1,200 | -0.5% | 1,599 |
2151～
2200
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
