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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 238,500 | 240,300 | 237,900 | 239,400 | -1,900 | -0.8% | 1,579 |
| 2014/08/28 | 241,400 | 241,900 | 239,600 | 241,300 | -100 | ±0% | 1,272 |
| 2014/08/27 | 241,000 | 242,600 | 240,700 | 241,400 | +400 | +0.2% | 1,484 |
| 2014/08/26 | 241,000 | 241,700 | 240,400 | 241,000 | -800 | -0.3% | 645 |
| 2014/08/25 | 242,000 | 242,700 | 241,500 | 241,800 | -1,100 | -0.5% | 650 |
| 2014/08/22 | 242,200 | 243,200 | 242,100 | 242,900 | +800 | +0.3% | 1,171 |
| 2014/08/21 | 242,400 | 243,900 | 242,100 | 242,100 | -300 | -0.1% | 1,570 |
| 2014/08/20 | 241,400 | 243,100 | 240,700 | 242,400 | +1,100 | +0.5% | 1,987 |
| 2014/08/19 | 242,300 | 242,800 | 240,800 | 241,300 | -1,100 | -0.5% | 983 |
| 2014/08/18 | 241,500 | 242,900 | 241,400 | 242,400 | +2,200 | +0.9% | 1,880 |
| 2014/08/15 | 239,600 | 240,300 | 239,200 | 240,200 | +1,600 | +0.7% | 1,958 |
| 2014/08/14 | 237,100 | 238,600 | 237,000 | 238,600 | +1,800 | +0.8% | 1,171 |
| 2014/08/13 | 237,100 | 237,900 | 236,100 | 236,800 | +1,900 | +0.8% | 2,092 |
| 2014/08/12 | 235,200 | 238,800 | 234,900 | 234,900 | +1,200 | +0.5% | 2,387 |
| 2014/08/11 | 236,900 | 238,400 | 233,700 | 233,700 | -300 | -0.1% | 2,172 |
| 2014/08/08 | 234,300 | 235,600 | 231,100 | 234,000 | -100 | ±0% | 2,613 |
| 2014/08/07 | 237,300 | 237,300 | 233,400 | 234,100 | -3,300 | -1.4% | 2,587 |
| 2014/08/06 | 238,900 | 239,400 | 235,300 | 237,400 | -1,800 | -0.8% | 1,883 |
| 2014/08/05 | 239,300 | 241,000 | 237,800 | 239,200 | +1,300 | +0.5% | 1,777 |
| 2014/08/04 | 237,900 | 238,800 | 237,800 | 237,900 | ±0 | ±0% | 1,625 |
| 2014/08/01 | 236,600 | 238,500 | 236,300 | 237,900 | +1,200 | +0.5% | 1,954 |
| 2014/07/31 | 236,600 | 237,400 | 235,400 | 236,700 | +300 | +0.1% | 3,565 |
| 2014/07/30 | 236,500 | 238,200 | 235,900 | 236,400 | +400 | +0.2% | 1,377 |
| 2014/07/29 | 237,000 | 237,000 | 235,000 | 236,000 | -4,300 | -1.8% | 2,821 |
| 2014/07/28 | 242,100 | 244,000 | 240,300 | 240,300 | -3,700 | -1.5% | 3,477 |
| 2014/07/25 | 243,900 | 245,900 | 243,800 | 244,000 | +700 | +0.3% | 2,288 |
| 2014/07/24 | 242,700 | 243,300 | 241,500 | 243,300 | +700 | +0.3% | 1,473 |
| 2014/07/23 | 241,800 | 243,400 | 241,700 | 242,600 | +300 | +0.1% | 1,820 |
| 2014/07/22 | 239,600 | 242,900 | 239,600 | 242,300 | +3,000 | +1.3% | 1,734 |
| 2014/07/18 | 237,800 | 240,100 | 236,700 | 239,300 | +1,300 | +0.5% | 1,945 |
| 2014/07/17 | 237,900 | 238,800 | 237,200 | 238,000 | +100 | ±0% | 1,523 |
| 2014/07/16 | 236,000 | 238,200 | 236,000 | 237,900 | +2,100 | +0.9% | 2,294 |
| 2014/07/15 | 237,200 | 238,300 | 235,800 | 235,800 | +300 | +0.1% | 1,580 |
| 2014/07/14 | 235,700 | 236,500 | 234,400 | 235,500 | +200 | +0.1% | 2,008 |
| 2014/07/11 | 235,900 | 238,300 | 234,700 | 235,300 | -2,600 | -1.1% | 2,431 |
| 2014/07/10 | 238,000 | 240,300 | 236,700 | 237,900 | -300 | -0.1% | 2,381 |
| 2014/07/09 | 236,600 | 238,200 | 235,800 | 238,200 | +1,600 | +0.7% | 1,418 |
| 2014/07/08 | 235,300 | 237,100 | 235,300 | 236,600 | +300 | +0.1% | 2,528 |
| 2014/07/07 | 236,800 | 237,100 | 235,300 | 236,300 | -500 | -0.2% | 2,341 |
| 2014/07/04 | 237,300 | 239,000 | 236,800 | 236,800 | -500 | -0.2% | 1,393 |
| 2014/07/03 | 238,800 | 240,600 | 236,700 | 237,300 | -1,200 | -0.5% | 3,196 |
| 2014/07/02 | 241,200 | 244,000 | 238,500 | 238,500 | -2,700 | -1.1% | 3,213 |
| 2014/07/01 | 241,300 | 242,400 | 240,200 | 241,200 | +900 | +0.4% | 2,097 |
| 2014/06/30 | 239,700 | 242,000 | 239,700 | 240,300 | +1,000 | +0.4% | 1,411 |
| 2014/06/27 | 239,600 | 241,600 | 238,800 | 239,300 | -800 | -0.3% | 2,718 |
| 2014/06/26 | 241,900 | 242,600 | 239,500 | 240,100 | -1,200 | -0.5% | 2,196 |
| 2014/06/25 | 239,200 | 241,300 | 237,100 | 241,300 | +3,300 | +1.4% | 1,322 |
| 2014/06/24 | 240,500 | 241,100 | 237,100 | 238,000 | -2,000 | -0.8% | 2,376 |
| 2014/06/23 | 242,200 | 244,000 | 239,900 | 240,000 | -2,500 | -1% | 1,808 |
| 2014/06/20 | 238,000 | 242,500 | 236,800 | 242,500 | +5,000 | +2.1% | 2,156 |
2501～
2550
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
