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 |
|---|---|---|---|---|---|---|---|
| 2015/01/06 | 267,100 | 271,100 | 266,500 | 269,000 | +1,600 | +0.6% | 1,637 |
| 2015/01/05 | 268,200 | 269,500 | 266,900 | 267,400 | -2,100 | -0.8% | 1,729 |
| 2014/12/30 | 269,500 | 273,400 | 269,500 | 269,500 | +300 | +0.1% | 2,369 |
| 2014/12/29 | 264,500 | 269,300 | 263,200 | 269,200 | +4,800 | +1.8% | 1,523 |
| 2014/12/26 | 265,800 | 266,400 | 263,300 | 264,400 | +100 | ±0% | 1,991 |
| 2014/12/25 | 265,700 | 267,200 | 264,000 | 264,300 | -2,200 | -0.8% | 1,912 |
| 2014/12/24 | 267,800 | 269,900 | 265,500 | 266,500 | -800 | -0.3% | 1,964 |
| 2014/12/22 | 267,400 | 268,600 | 265,400 | 267,300 | -1,700 | -0.6% | 1,364 |
| 2014/12/19 | 262,100 | 269,300 | 262,100 | 269,000 | +7,200 | +2.8% | 2,676 |
| 2014/12/18 | 263,000 | 264,500 | 261,600 | 261,800 | -3,000 | -1.1% | 2,692 |
| 2014/12/17 | 264,100 | 268,500 | 263,600 | 264,800 | +800 | +0.3% | 1,728 |
| 2014/12/16 | 265,900 | 267,200 | 263,800 | 264,000 | -4,600 | -1.7% | 2,018 |
| 2014/12/15 | 271,100 | 272,000 | 267,800 | 268,600 | -1,600 | -0.6% | 992 |
| 2014/12/12 | 271,000 | 275,800 | 270,200 | 270,200 | -3,000 | -1.1% | 2,451 |
| 2014/12/11 | 268,200 | 273,400 | 266,200 | 273,200 | +5,000 | +1.9% | 1,950 |
| 2014/12/10 | 270,000 | 270,800 | 265,500 | 268,200 | -3,700 | -1.4% | 1,835 |
| 2014/12/09 | 269,400 | 273,700 | 269,400 | 271,900 | +3,000 | +1.1% | 2,641 |
| 2014/12/08 | 270,000 | 271,200 | 268,000 | 268,900 | -1,100 | -0.4% | 2,155 |
| 2014/12/05 | 268,200 | 271,000 | 267,500 | 270,000 | +2,100 | +0.8% | 2,006 |
| 2014/12/04 | 268,800 | 269,600 | 266,100 | 267,900 | -500 | -0.2% | 2,676 |
| 2014/12/03 | 268,800 | 271,000 | 267,200 | 268,400 | +1,100 | +0.4% | 2,959 |
| 2014/12/02 | 267,800 | 269,400 | 266,500 | 267,300 | -500 | -0.2% | 1,654 |
| 2014/12/01 | 267,000 | 271,200 | 266,400 | 267,800 | +1,200 | +0.5% | 2,242 |
| 2014/11/28 | 262,300 | 268,600 | 260,900 | 266,600 | +6,600 | +2.5% | 2,333 |
| 2014/11/27 | 262,200 | 265,000 | 259,300 | 260,000 | -2,200 | -0.8% | 1,205 |
| 2014/11/26 | 257,000 | 265,200 | 257,000 | 262,200 | +5,000 | +1.9% | 2,232 |
| 2014/11/25 | 259,400 | 259,900 | 256,300 | 257,200 | +300 | +0.1% | 2,691 |
| 2014/11/21 | 257,100 | 258,700 | 255,600 | 256,900 | -1,500 | -0.6% | 1,800 |
| 2014/11/20 | 254,400 | 259,900 | 254,400 | 258,400 | +2,900 | +1.1% | 1,456 |
| 2014/11/19 | 252,400 | 255,800 | 252,400 | 255,500 | +3,000 | +1.2% | 1,104 |
| 2014/11/18 | 251,400 | 253,600 | 251,400 | 252,500 | +1,200 | +0.5% | 1,172 |
| 2014/11/17 | 252,500 | 254,900 | 251,200 | 251,300 | -2,100 | -0.8% | 1,320 |
| 2014/11/14 | 252,800 | 254,400 | 250,500 | 253,400 | +2,400 | +1% | 1,661 |
| 2014/11/13 | 251,000 | 252,700 | 249,700 | 251,000 | -1,400 | -0.6% | 1,123 |
| 2014/11/12 | 251,500 | 252,700 | 250,300 | 252,400 | +1,900 | +0.8% | 1,307 |
| 2014/11/11 | 249,100 | 250,800 | 249,100 | 250,500 | -200 | -0.1% | 1,488 |
| 2014/11/10 | 248,800 | 252,000 | 248,800 | 250,700 | +1,900 | +0.8% | 1,992 |
| 2014/11/07 | 249,000 | 250,900 | 247,900 | 248,800 | +2,400 | +1% | 3,182 |
| 2014/11/06 | 249,900 | 251,900 | 246,100 | 246,400 | -4,400 | -1.8% | 4,080 |
| 2014/11/05 | 249,500 | 251,800 | 241,600 | 250,800 | +500 | +0.2% | 3,291 |
| 2014/11/04 | 265,000 | 269,200 | 250,300 | 250,300 | ±0 | ±0% | 4,214 |
| 2014/10/31 | 241,400 | 250,300 | 241,400 | 250,300 | +7,700 | +3.2% | 4,357 |
| 2014/10/30 | 242,400 | 242,900 | 241,400 | 242,600 | +200 | +0.1% | 1,698 |
| 2014/10/29 | 246,700 | 247,200 | 242,000 | 242,400 | -1,900 | -0.8% | 2,196 |
| 2014/10/28 | 244,500 | 246,300 | 244,200 | 244,300 | -300 | -0.1% | 1,255 |
| 2014/10/27 | 243,800 | 247,000 | 243,700 | 244,600 | +2,500 | +1% | 1,128 |
| 2014/10/24 | 246,000 | 246,400 | 242,100 | 242,100 | -4,700 | -1.9% | 1,145 |
| 2014/10/23 | 243,300 | 246,800 | 241,800 | 246,800 | +3,500 | +1.4% | 1,647 |
| 2014/10/22 | 243,700 | 245,900 | 242,400 | 243,300 | +1,500 | +0.6% | 1,758 |
| 2014/10/21 | 240,300 | 243,200 | 240,300 | 241,800 | +1,500 | +0.6% | 969 |
2601～
2650
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
