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 |
|---|---|---|---|---|---|---|---|
| 2014/10/20 | 236,400 | 240,400 | 236,400 | 240,300 | +3,500 | +1.5% | 1,081 |
| 2014/10/17 | 237,600 | 237,700 | 234,300 | 236,800 | -900 | -0.4% | 1,362 |
| 2014/10/16 | 235,500 | 238,400 | 235,500 | 237,700 | +300 | +0.1% | 1,095 |
| 2014/10/15 | 239,500 | 239,500 | 237,000 | 237,400 | -800 | -0.3% | 1,179 |
| 2014/10/14 | 241,500 | 242,400 | 237,600 | 238,200 | -3,300 | -1.4% | 2,010 |
| 2014/10/10 | 240,000 | 243,200 | 239,200 | 241,500 | -500 | -0.2% | 1,312 |
| 2014/10/09 | 240,500 | 243,100 | 239,800 | 242,000 | +600 | +0.2% | 2,036 |
| 2014/10/08 | 238,100 | 241,400 | 237,600 | 241,400 | -100 | ±0% | 1,106 |
| 2014/10/07 | 243,700 | 243,700 | 241,200 | 241,500 | -2,300 | -0.9% | 1,267 |
| 2014/10/06 | 239,000 | 243,900 | 236,300 | 243,800 | +7,000 | +3% | 1,710 |
| 2014/10/03 | 236,900 | 238,700 | 234,700 | 236,800 | -1,000 | -0.4% | 1,796 |
| 2014/10/02 | 237,500 | 240,000 | 235,200 | 237,800 | -2,100 | -0.9% | 2,192 |
| 2014/10/01 | 242,900 | 243,000 | 238,400 | 239,900 | -2,500 | -1% | 1,174 |
| 2014/09/30 | 238,500 | 243,600 | 238,500 | 242,400 | -700 | -0.3% | 2,004 |
| 2014/09/29 | 239,500 | 243,100 | 238,100 | 243,100 | +5,000 | +2.1% | 1,656 |
| 2014/09/26 | 238,400 | 240,000 | 237,300 | 238,100 | +1,700 | +0.7% | 1,579 |
| 2014/09/25 | 238,000 | 238,200 | 235,600 | 236,400 | -1,600 | -0.7% | 2,932 |
| 2014/09/24 | 240,600 | 241,000 | 237,800 | 238,000 | -4,300 | -1.8% | 1,832 |
| 2014/09/22 | 241,200 | 243,400 | 239,900 | 242,300 | +4,800 | +2% | 3,249 |
| 2014/09/19 | 238,900 | 239,400 | 237,000 | 237,500 | -500 | -0.2% | 3,087 |
| 2014/09/18 | 239,300 | 240,400 | 236,600 | 238,000 | -1,300 | -0.5% | 4,251 |
| 2014/09/17 | 241,400 | 241,700 | 239,300 | 239,300 | -2,200 | -0.9% | 1,539 |
| 2014/09/16 | 242,800 | 242,900 | 241,000 | 241,500 | -1,200 | -0.5% | 1,920 |
| 2014/09/12 | 239,400 | 243,100 | 237,500 | 242,700 | +5,900 | +2.5% | 2,831 |
| 2014/09/11 | 234,000 | 237,100 | 233,200 | 236,800 | +3,400 | +1.5% | 1,438 |
| 2014/09/10 | 233,300 | 235,400 | 232,500 | 233,400 | +500 | +0.2% | 2,554 |
| 2014/09/09 | 236,000 | 236,100 | 232,500 | 232,900 | -1,300 | -0.6% | 2,807 |
| 2014/09/08 | 236,300 | 238,100 | 233,600 | 234,200 | -2,200 | -0.9% | 2,004 |
| 2014/09/05 | 236,400 | 236,400 | 235,800 | 236,400 | -100 | ±0% | 1,111 |
| 2014/09/04 | 236,900 | 237,400 | 235,100 | 236,500 | +100 | ±0% | 1,901 |
| 2014/09/03 | 239,300 | 239,700 | 236,000 | 236,400 | -2,100 | -0.9% | 2,243 |
| 2014/09/02 | 239,900 | 240,400 | 238,500 | 238,500 | -400 | -0.2% | 1,111 |
| 2014/09/01 | 238,400 | 239,800 | 237,400 | 238,900 | -500 | -0.2% | 1,132 |
| 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 |
2651～
2700
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
