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 |
|---|---|---|---|---|---|---|---|
| 2015/03/19 | 243,300 | 244,500 | 241,000 | 243,900 | +700 | +0.3% | 2,769 |
| 2015/03/18 | 240,500 | 245,000 | 239,700 | 243,200 | +2,700 | +1.1% | 2,978 |
| 2015/03/17 | 240,700 | 241,400 | 239,800 | 240,500 | -1,000 | -0.4% | 2,157 |
| 2015/03/16 | 240,400 | 242,400 | 240,000 | 241,500 | +1,400 | +0.6% | 2,149 |
| 2015/03/13 | 240,300 | 241,400 | 239,600 | 240,100 | +100 | ±0% | 3,019 |
| 2015/03/12 | 241,000 | 242,400 | 240,000 | 240,000 | -2,500 | -1% | 1,848 |
| 2015/03/11 | 241,100 | 244,500 | 241,100 | 242,500 | -1,100 | -0.5% | 2,169 |
| 2015/03/10 | 244,500 | 245,300 | 242,300 | 243,600 | -900 | -0.4% | 2,030 |
| 2015/03/09 | 244,500 | 245,000 | 242,000 | 244,500 | -300 | -0.1% | 1,596 |
| 2015/03/06 | 244,500 | 245,600 | 244,000 | 244,800 | ±0 | ±0% | 1,980 |
| 2015/03/05 | 244,300 | 245,000 | 242,300 | 244,800 | -600 | -0.2% | 2,532 |
| 2015/03/04 | 244,300 | 246,400 | 241,600 | 245,400 | -1,100 | -0.4% | 2,807 |
| 2015/03/03 | 248,600 | 248,800 | 244,500 | 246,500 | +1,600 | +0.7% | 3,451 |
| 2015/03/02 | 244,900 | 245,700 | 244,300 | 244,900 | +1,600 | +0.7% | 2,497 |
| 2015/02/27 | 244,500 | 245,200 | 243,100 | 243,300 | -100 | ±0% | 3,928 |
| 2015/02/26 | 242,500 | 244,800 | 242,200 | 243,400 | -500 | -0.2% | 1,899 |
| 2015/02/25 | 244,000 | 244,500 | 242,500 | 243,900 | -700 | -0.3% | 1,731 |
| 2015/02/24 | 244,300 | 244,800 | 242,100 | 244,600 | +1,000 | +0.4% | 1,806 |
| 2015/02/23 | 242,800 | 244,400 | 242,300 | 243,600 | +1,300 | +0.5% | 1,808 |
| 2015/02/20 | 245,300 | 245,300 | 240,100 | 242,300 | -3,300 | -1.3% | 3,275 |
| 2015/02/19 | 248,000 | 249,200 | 245,600 | 245,600 | -2,900 | -1.2% | 1,511 |
| 2015/02/18 | 247,400 | 248,600 | 245,600 | 248,500 | +1,100 | +0.4% | 1,738 |
| 2015/02/17 | 243,700 | 247,400 | 242,700 | 247,400 | +3,700 | +1.5% | 1,880 |
| 2015/02/16 | 243,900 | 246,000 | 243,600 | 243,700 | -700 | -0.3% | 1,674 |
| 2015/02/13 | 245,000 | 247,000 | 243,500 | 244,400 | -200 | -0.1% | 2,052 |
| 2015/02/12 | 240,900 | 244,600 | 240,100 | 244,600 | +4,100 | +1.7% | 5,279 |
| 2015/02/10 | 242,700 | 242,900 | 238,800 | 240,500 | -3,400 | -1.4% | 3,106 |
| 2015/02/09 | 251,700 | 252,900 | 242,400 | 243,900 | -8,200 | -3.3% | 2,322 |
| 2015/02/06 | 249,500 | 252,300 | 248,400 | 252,100 | +3,300 | +1.3% | 1,300 |
| 2015/02/05 | 246,800 | 251,800 | 245,200 | 248,800 | +1,800 | +0.7% | 2,962 |
| 2015/02/04 | 246,200 | 248,300 | 243,800 | 247,000 | +1,700 | +0.7% | 2,376 |
| 2015/02/03 | 248,900 | 249,600 | 243,800 | 245,300 | -4,000 | -1.6% | 3,920 |
| 2015/02/02 | 252,000 | 252,300 | 246,100 | 249,300 | -3,000 | -1.2% | 4,034 |
| 2015/01/30 | 254,300 | 255,800 | 252,100 | 252,300 | -1,600 | -0.6% | 2,885 |
| 2015/01/29 | 255,800 | 257,100 | 253,900 | 253,900 | -2,900 | -1.1% | 2,695 |
| 2015/01/28 | 256,300 | 258,600 | 255,500 | 256,800 | -3,400 | -1.3% | 3,911 |
| 2015/01/27 | 265,000 | 267,200 | 259,100 | 260,200 | -4,100 | -1.6% | 6,030 |
| 2015/01/26 | 268,500 | 268,800 | 263,000 | 264,300 | -6,200 | -2.3% | 5,417 |
| 2015/01/23 | 270,700 | 272,600 | 269,400 | 270,500 | +2,000 | +0.7% | 2,445 |
| 2015/01/22 | 272,000 | 272,400 | 268,500 | 268,500 | -4,300 | -1.6% | 4,050 |
| 2015/01/21 | 272,600 | 274,300 | 272,000 | 272,800 | +500 | +0.2% | 2,763 |
| 2015/01/20 | 273,700 | 275,800 | 271,400 | 272,300 | -600 | -0.2% | 2,634 |
| 2015/01/19 | 276,500 | 278,600 | 271,700 | 272,900 | -2,100 | -0.8% | 3,051 |
| 2015/01/16 | 274,600 | 277,300 | 270,600 | 275,000 | +500 | +0.2% | 4,341 |
| 2015/01/15 | 275,100 | 278,200 | 274,300 | 274,500 | +1,600 | +0.6% | 4,786 |
| 2015/01/14 | 271,900 | 275,400 | 271,400 | 272,900 | -200 | -0.1% | 2,531 |
| 2015/01/13 | 272,500 | 276,000 | 271,000 | 273,100 | +600 | +0.2% | 2,780 |
| 2015/01/09 | 270,700 | 274,500 | 270,300 | 272,500 | +1,800 | +0.7% | 2,050 |
| 2015/01/08 | 269,600 | 271,800 | 269,400 | 270,700 | +1,700 | +0.6% | 2,755 |
| 2015/01/07 | 269,000 | 272,500 | 268,000 | 269,000 | ±0 | ±0% | 1,854 |
2551～
2600
件表示中 / 3769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
