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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 260,600 | 262,000 | 259,200 | 259,200 | -1,700 | -0.7% | 1,762 |
| 2024/07/24 | 262,000 | 264,100 | 260,600 | 260,900 | -1,600 | -0.6% | 1,881 |
| 2024/07/23 | 261,600 | 262,900 | 260,200 | 262,500 | +2,300 | +0.9% | 2,026 |
| 2024/07/22 | 265,000 | 265,000 | 260,200 | 260,200 | -4,700 | -1.8% | 2,115 |
| 2024/07/19 | 266,000 | 267,000 | 263,400 | 264,900 | -400 | -0.2% | 1,846 |
| 2024/07/18 | 265,100 | 267,400 | 264,400 | 265,300 | +700 | +0.3% | 2,299 |
| 2024/07/17 | 266,000 | 266,000 | 264,000 | 264,600 | -1,400 | -0.5% | 1,682 |
| 2024/07/16 | 268,700 | 268,700 | 265,100 | 266,000 | -1,700 | -0.6% | 1,447 |
| 2024/07/12 | 265,300 | 269,800 | 264,600 | 267,700 | +2,400 | +0.9% | 2,198 |
| 2024/07/11 | 264,700 | 266,000 | 264,200 | 265,300 | +800 | +0.3% | 1,159 |
| 2024/07/10 | 264,700 | 265,900 | 263,800 | 264,500 | -1,200 | -0.5% | 946 |
| 2024/07/09 | 266,000 | 266,500 | 263,400 | 265,700 | -100 | ±0% | 1,573 |
| 2024/07/08 | 264,800 | 268,500 | 264,000 | 265,800 | +2,400 | +0.9% | 2,689 |
| 2024/07/05 | 261,400 | 263,800 | 259,700 | 263,400 | +900 | +0.3% | 1,862 |
| 2024/07/04 | 262,900 | 263,100 | 260,700 | 262,500 | +900 | +0.3% | 1,124 |
| 2024/07/03 | 263,300 | 263,300 | 260,600 | 261,600 | -1,600 | -0.6% | 1,502 |
| 2024/07/02 | 265,100 | 265,100 | 261,600 | 263,200 | -1,100 | -0.4% | 1,588 |
| 2024/07/01 | 266,200 | 266,300 | 262,800 | 264,300 | -1,700 | -0.6% | 1,912 |
| 2024/06/28 | 266,800 | 267,600 | 263,800 | 266,000 | +1,700 | +0.6% | 1,662 |
| 2024/06/27 | 269,000 | 269,300 | 262,500 | 264,300 | -5,500 | -2% | 1,918 |
| 2024/06/26 | 269,600 | 270,300 | 267,500 | 269,800 | +1,000 | +0.4% | 1,064 |
| 2024/06/25 | 267,500 | 269,800 | 267,500 | 268,800 | +1,500 | +0.6% | 1,148 |
| 2024/06/24 | 266,600 | 268,100 | 266,400 | 267,300 | +1,400 | +0.5% | 469 |
| 2024/06/21 | 267,900 | 268,700 | 265,800 | 265,900 | -2,200 | -0.8% | 2,222 |
| 2024/06/20 | 267,300 | 270,900 | 267,200 | 268,100 | +400 | +0.1% | 907 |
| 2024/06/19 | 266,200 | 269,000 | 266,200 | 267,700 | +700 | +0.3% | 1,323 |
| 2024/06/18 | 265,900 | 267,600 | 265,000 | 267,000 | +1,600 | +0.6% | 1,151 |
| 2024/06/17 | 267,000 | 267,300 | 264,300 | 265,400 | -1,600 | -0.6% | 1,280 |
| 2024/06/14 | 266,300 | 268,200 | 264,000 | 267,000 | +700 | +0.3% | 2,371 |
| 2024/06/13 | 268,800 | 268,900 | 266,200 | 266,300 | -1,300 | -0.5% | 1,785 |
| 2024/06/12 | 267,400 | 268,500 | 266,700 | 267,600 | +200 | +0.1% | 713 |
| 2024/06/11 | 270,600 | 271,200 | 267,400 | 267,400 | -3,300 | -1.2% | 1,148 |
| 2024/06/10 | 271,500 | 271,700 | 268,500 | 270,700 | -800 | -0.3% | 1,223 |
| 2024/06/07 | 273,300 | 273,700 | 270,000 | 271,500 | -2,300 | -0.8% | 1,344 |
| 2024/06/06 | 272,000 | 274,500 | 269,600 | 273,800 | +1,900 | +0.7% | 993 |
| 2024/06/05 | 272,800 | 275,300 | 271,400 | 271,900 | -100 | ±0% | 1,070 |
| 2024/06/04 | 273,400 | 274,900 | 271,300 | 272,000 | -700 | -0.3% | 1,524 |
| 2024/06/03 | 272,200 | 275,000 | 271,400 | 272,700 | +1,100 | +0.4% | 1,440 |
| 2024/05/31 | 269,500 | 272,200 | 269,000 | 271,600 | +3,400 | +1.3% | 3,163 |
| 2024/05/30 | 269,200 | 269,900 | 266,900 | 268,200 | -1,900 | -0.7% | 1,891 |
| 2024/05/29 | 273,800 | 274,400 | 268,100 | 270,100 | -3,900 | -1.4% | 1,700 |
| 2024/05/28 | 273,400 | 274,000 | 271,800 | 274,000 | +1,000 | +0.4% | 1,293 |
| 2024/05/27 | 273,600 | 273,600 | 271,100 | 273,000 | -600 | -0.2% | 938 |
| 2024/05/24 | 274,300 | 274,300 | 270,900 | 273,600 | -700 | -0.3% | 981 |
| 2024/05/23 | 275,300 | 277,200 | 273,000 | 274,300 | -1,900 | -0.7% | 1,307 |
| 2024/05/22 | 276,000 | 277,800 | 274,900 | 276,200 | -1,000 | -0.4% | 1,237 |
| 2024/05/21 | 278,000 | 278,700 | 275,500 | 277,200 | -1,000 | -0.4% | 1,297 |
| 2024/05/20 | 279,900 | 279,900 | 276,800 | 278,200 | -500 | -0.2% | 1,379 |
| 2024/05/17 | 278,200 | 280,000 | 276,000 | 278,700 | -300 | -0.1% | 1,334 |
| 2024/05/16 | 279,900 | 281,700 | 277,400 | 279,000 | -600 | -0.2% | 1,217 |
201～
250
件表示中 / 3705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
