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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 967,000 | 982,000 | 959,000 | 982,000 | +14,000 | +1.4% | 711 |
| 2013/10/08 | 969,000 | 969,000 | 959,000 | 968,000 | -1,000 | -0.1% | 449 |
| 2013/10/07 | 971,000 | 971,000 | 958,000 | 969,000 | +5,000 | +0.5% | 717 |
| 2013/10/04 | 968,000 | 969,000 | 952,000 | 964,000 | -4,000 | -0.4% | 747 |
| 2013/10/03 | 965,000 | 974,000 | 956,000 | 968,000 | -5,000 | -0.5% | 2,460 |
| 2013/10/02 | 984,000 | 986,000 | 959,000 | 973,000 | -13,000 | -1.3% | 1,437 |
| 2013/10/01 | 999,000 | 1,002,000 | 985,000 | 986,000 | -4,000 | -0.4% | 1,280 |
| 2013/09/30 | 986,000 | 1,004,000 | 963,000 | 990,000 | -15,000 | -1.5% | 2,059 |
| 2013/09/27 | 991,000 | 1,012,000 | 991,000 | 1,005,000 | +14,000 | +1.4% | 877 |
| 2013/09/26 | 985,000 | 995,000 | 982,000 | 991,000 | +19,000 | +2% | 1,700 |
| 2013/09/25 | 964,000 | 983,000 | 959,000 | 972,000 | +11,000 | +1.1% | 1,098 |
| 2013/09/24 | 934,000 | 961,000 | 930,000 | 961,000 | +14,000 | +1.5% | 777 |
| 2013/09/20 | 949,000 | 949,000 | 936,000 | 947,000 | -2,000 | -0.2% | 1,354 |
| 2013/09/19 | 947,000 | 949,000 | 933,000 | 949,000 | +9,000 | +1% | 657 |
| 2013/09/18 | 929,000 | 940,000 | 925,000 | 940,000 | +11,000 | +1.2% | 513 |
| 2013/09/17 | 974,000 | 975,000 | 929,000 | 929,000 | ±0 | ±0% | 1,649 |
| 2013/09/13 | 914,000 | 933,000 | 914,000 | 929,000 | +2,000 | +0.2% | 352 |
| 2013/09/12 | 927,000 | 932,000 | 916,000 | 927,000 | -7,000 | -0.7% | 438 |
| 2013/09/11 | 920,000 | 934,000 | 920,000 | 934,000 | +15,000 | +1.6% | 675 |
| 2013/09/10 | 905,000 | 919,000 | 900,000 | 919,000 | +18,000 | +2% | 487 |
| 2013/09/09 | 897,000 | 905,000 | 894,000 | 901,000 | +22,000 | +2.5% | 267 |
| 2013/09/06 | 891,000 | 894,000 | 876,000 | 879,000 | -12,000 | -1.3% | 320 |
| 2013/09/05 | 908,000 | 908,000 | 887,000 | 891,000 | -8,000 | -0.9% | 245 |
| 2013/09/04 | 910,000 | 910,000 | 894,000 | 899,000 | -14,000 | -1.5% | 403 |
| 2013/09/03 | 900,000 | 913,000 | 896,000 | 913,000 | +15,000 | +1.7% | 335 |
| 2013/09/02 | 893,000 | 899,000 | 889,000 | 898,000 | +6,000 | +0.7% | 291 |
| 2013/08/30 | 884,000 | 892,000 | 884,000 | 892,000 | +8,000 | +0.9% | 189 |
| 2013/08/29 | 884,000 | 884,000 | 872,000 | 884,000 | +6,000 | +0.7% | 172 |
| 2013/08/28 | 865,000 | 885,000 | 865,000 | 878,000 | -1,000 | -0.1% | 412 |
| 2013/08/27 | 881,000 | 884,000 | 875,000 | 879,000 | -2,000 | -0.2% | 185 |
| 2013/08/26 | 886,000 | 886,000 | 877,000 | 881,000 | +5,000 | +0.6% | 217 |
| 2013/08/23 | 884,000 | 884,000 | 875,000 | 876,000 | +5,000 | +0.6% | 142 |
| 2013/08/22 | 873,000 | 878,000 | 870,000 | 871,000 | -17,000 | -1.9% | 370 |
| 2013/08/21 | 888,000 | 897,000 | 871,000 | 888,000 | -1,000 | -0.1% | 234 |
| 2013/08/20 | 889,000 | 898,000 | 883,000 | 889,000 | -2,000 | -0.2% | 220 |
| 2013/08/19 | 894,000 | 896,000 | 883,000 | 891,000 | ±0 | ±0% | 293 |
| 2013/08/16 | 894,000 | 895,000 | 889,000 | 891,000 | -9,000 | -1% | 155 |
| 2013/08/15 | 904,000 | 905,000 | 899,000 | 900,000 | -5,000 | -0.6% | 229 |
| 2013/08/14 | 892,000 | 906,000 | 889,000 | 905,000 | +13,000 | +1.5% | 315 |
| 2013/08/13 | 876,000 | 896,000 | 874,000 | 892,000 | +13,000 | +1.5% | 402 |
| 2013/08/12 | 873,000 | 883,000 | 869,000 | 879,000 | +4,000 | +0.5% | 215 |
| 2013/08/09 | 872,000 | 876,000 | 861,000 | 875,000 | +9,000 | +1% | 500 |
| 2013/08/08 | 873,000 | 880,000 | 866,000 | 866,000 | -6,000 | -0.7% | 324 |
| 2013/08/07 | 875,000 | 879,000 | 870,000 | 872,000 | -9,000 | -1% | 652 |
| 2013/08/06 | 896,000 | 896,000 | 874,000 | 881,000 | -14,000 | -1.6% | 448 |
| 2013/08/05 | 898,000 | 899,000 | 892,000 | 895,000 | +5,000 | +0.6% | 238 |
| 2013/08/02 | 890,000 | 900,000 | 886,000 | 890,000 | +5,000 | +0.6% | 342 |
| 2013/08/01 | 880,000 | 888,000 | 873,000 | 885,000 | +15,000 | +1.7% | 557 |
| 2013/07/31 | 874,000 | 879,000 | 859,000 | 870,000 | -3,000 | -0.3% | 586 |
| 2013/07/30 | 884,000 | 885,000 | 873,000 | 873,000 | -4,000 | -0.5% | 596 |
2901～
2950
件表示中 / 3768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
