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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 242,100 | 244,800 | 240,300 | 244,200 | +3,500 | +1.5% | 2,155 |
| 2014/04/04 | 243,800 | 244,600 | 239,700 | 240,700 | -3,100 | -1.3% | 3,068 |
| 2014/04/03 | 241,500 | 244,900 | 240,600 | 243,800 | +2,500 | +1% | 4,258 |
| 2014/04/02 | 236,200 | 241,600 | 235,500 | 241,300 | +7,400 | +3.2% | 7,597 |
| 2014/04/01 | 232,100 | 234,900 | 230,500 | 233,900 | +1,900 | +0.8% | 4,347 |
| 2014/03/31 | 236,000 | 237,000 | 231,500 | 232,000 | +700 | +0.3% | 3,240 |
| 2014/03/28 | 239,600 | 239,600 | 230,100 | 231,300 | -8,400 | -3.5% | 3,573 |
| 2014/03/27 | 235,000 | 241,500 | 234,200 | 239,700 | +5,600 | +2.4% | 4,037 |
| 2014/03/26 | 234,700 | 238,300 | 232,900 | 234,100 | +3,700 | +1.6% | 4,359 |
| 2014/03/25 | 229,700 | 234,800 | 228,800 | 230,400 | +1,800 | +0.8% | 3,776 |
| 2014/03/24 | 223,700 | 229,700 | 221,500 | 228,600 | +7,200 | +3.3% | 2,831 |
| 2014/03/20 | 219,200 | 224,500 | 219,200 | 221,400 | ±0 | ±0% | 2,122 |
| 2014/03/19 | 221,700 | 223,300 | 220,100 | 221,400 | +1,400 | +0.6% | 1,167 |
| 2014/03/18 | 222,000 | 222,000 | 217,900 | 220,000 | +1,000 | +0.5% | 1,982 |
| 2014/03/17 | 219,500 | 220,000 | 218,600 | 219,000 | -1,000 | -0.5% | 1,218 |
| 2014/03/14 | 222,900 | 223,300 | 219,000 | 220,000 | -1,900 | -0.9% | 1,850 |
| 2014/03/13 | 221,100 | 223,200 | 220,500 | 221,900 | +1,000 | +0.5% | 1,885 |
| 2014/03/12 | 222,900 | 223,700 | 220,200 | 220,900 | -2,500 | -1.1% | 1,517 |
| 2014/03/11 | 222,600 | 224,400 | 222,500 | 223,400 | -600 | -0.3% | 1,491 |
| 2014/03/10 | 223,000 | 224,000 | 220,500 | 224,000 | -300 | -0.1% | 2,720 |
| 2014/03/07 | 223,100 | 224,400 | 220,200 | 224,300 | -100 | ±0% | 2,206 |
| 2014/03/06 | 223,500 | 225,700 | 214,500 | 224,400 | -600 | -0.3% | 1,850 |
| 2014/03/05 | 221,600 | 226,400 | 221,600 | 225,000 | +1,000 | +0.4% | 1,672 |
| 2014/03/04 | 224,500 | 226,400 | 222,000 | 224,000 | -1,400 | -0.6% | 2,141 |
| 2014/03/03 | 226,500 | 227,600 | 224,300 | 225,400 | -2,200 | -1% | 1,789 |
| 2014/02/28 | 225,000 | 227,700 | 224,300 | 227,600 | -100 | ±0% | 1,948 |
| 2014/02/27 | 225,400 | 228,000 | 225,000 | 227,700 | +2,300 | +1% | 1,450 |
| 2014/02/26 | 224,500 | 227,900 | 222,100 | 225,400 | +1,500 | +0.7% | 1,988 |
| 2014/02/25 | 221,600 | 224,900 | 219,700 | 223,900 | +3,800 | +1.7% | 1,805 |
| 2014/02/24 | 220,000 | 222,300 | 218,000 | 220,100 | +900 | +0.4% | 2,120 |
| 2014/02/21 | 221,500 | 222,900 | 218,100 | 219,200 | -2,600 | -1.2% | 2,552 |
| 2014/02/20 | 216,900 | 222,000 | 216,900 | 221,800 | +2,100 | +1% | 2,479 |
| 2014/02/19 | 222,000 | 222,000 | 219,200 | 219,700 | -900 | -0.4% | 1,896 |
| 2014/02/18 | 219,900 | 223,600 | 218,500 | 220,600 | +1,000 | +0.5% | 1,329 |
| 2014/02/17 | 217,800 | 220,500 | 216,500 | 219,600 | +3,900 | +1.8% | 1,740 |
| 2014/02/14 | 219,200 | 220,700 | 215,700 | 215,700 | -2,400 | -1.1% | 1,929 |
| 2014/02/13 | 219,900 | 224,800 | 217,300 | 218,100 | -6,800 | -3% | 1,802 |
| 2014/02/12 | 221,300 | 226,000 | 221,300 | 224,900 | +4,500 | +2% | 3,244 |
| 2014/02/10 | 220,700 | 221,100 | 217,000 | 220,400 | -300 | -0.1% | 1,472 |
| 2014/02/07 | 215,000 | 220,900 | 215,000 | 220,700 | +5,700 | +2.7% | 1,779 |
| 2014/02/06 | 214,900 | 216,000 | 214,500 | 215,000 | -1,800 | -0.8% | 2,340 |
| 2014/02/05 | 218,400 | 218,900 | 215,200 | 216,800 | -1,400 | -0.6% | 2,904 |
| 2014/02/04 | 212,300 | 221,800 | 212,100 | 218,200 | -2,700 | -1.2% | 2,852 |
| 2014/02/03 | 227,900 | 227,900 | 220,100 | 220,900 | -6,400 | -2.8% | 2,679 |
| 2014/01/31 | 228,000 | 229,600 | 225,100 | 227,300 | -500 | -0.2% | 2,084 |
| 2014/01/30 | 226,000 | 227,800 | 225,000 | 227,800 | -1,200 | -0.5% | 1,641 |
| 2014/01/29 | 225,000 | 229,800 | 223,400 | 229,000 | -900,000 | -79.7% | 2,952 |
| 2014/01/28 | 1,118,000 | 1,134,000 | 1,114,000 | 1,129,000 | +12,000 | +1.1% | 781 |
| 2014/01/27 | 1,126,000 | 1,129,000 | 1,103,000 | 1,117,000 | -18,000 | -1.6% | 738 |
| 2014/01/24 | 1,144,000 | 1,150,000 | 1,125,000 | 1,135,000 | -4,000 | -0.4% | 980 |
2601～
2650
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
