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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 285,000 | 289,200 | 284,900 | 288,000 | +3,200 | +1.1% | 1,322 |
| 2023/11/14 | 283,900 | 286,000 | 282,200 | 284,800 | +300 | +0.1% | 1,250 |
| 2023/11/13 | 284,800 | 286,300 | 283,700 | 284,500 | -300 | -0.1% | 949 |
| 2023/11/10 | 285,600 | 286,200 | 284,100 | 284,800 | +200 | +0.1% | 1,999 |
| 2023/11/09 | 286,000 | 286,000 | 283,500 | 284,600 | -400 | -0.1% | 1,392 |
| 2023/11/08 | 285,500 | 286,200 | 283,800 | 285,000 | -500 | -0.2% | 1,546 |
| 2023/11/07 | 284,900 | 286,100 | 280,900 | 285,500 | -600 | -0.2% | 3,586 |
| 2023/11/06 | 286,900 | 287,700 | 285,100 | 286,100 | +2,200 | +0.8% | 1,761 |
| 2023/11/02 | 282,200 | 284,900 | 281,000 | 283,900 | +4,400 | +1.6% | 2,280 |
| 2023/11/01 | 281,900 | 282,900 | 279,300 | 279,500 | -400 | -0.1% | 1,687 |
| 2023/10/31 | 277,400 | 282,100 | 276,800 | 279,900 | +2,900 | +1% | 2,524 |
| 2023/10/30 | 282,300 | 282,700 | 276,500 | 277,000 | -5,700 | -2% | 1,723 |
| 2023/10/27 | 279,500 | 284,000 | 279,500 | 282,700 | +3,500 | +1.3% | 3,019 |
| 2023/10/26 | 282,200 | 282,600 | 277,100 | 279,200 | -3,400 | -1.2% | 1,633 |
| 2023/10/25 | 281,000 | 282,600 | 279,100 | 282,600 | +1,600 | +0.6% | 1,635 |
| 2023/10/24 | 281,100 | 283,700 | 280,400 | 281,000 | +600 | +0.2% | 1,833 |
| 2023/10/23 | 286,300 | 286,300 | 280,400 | 280,400 | -5,400 | -1.9% | 1,753 |
| 2023/10/20 | 290,000 | 290,700 | 285,100 | 285,800 | -4,600 | -1.6% | 1,339 |
| 2023/10/19 | 291,100 | 293,100 | 290,000 | 290,400 | -700 | -0.2% | 1,630 |
| 2023/10/18 | 291,400 | 292,700 | 289,600 | 291,100 | +200 | +0.1% | 1,050 |
| 2023/10/17 | 286,100 | 291,600 | 285,900 | 290,900 | +5,300 | +1.9% | 1,521 |
| 2023/10/16 | 289,300 | 291,900 | 285,000 | 285,600 | -4,200 | -1.4% | 1,942 |
| 2023/10/13 | 290,800 | 292,200 | 289,000 | 289,800 | -1,600 | -0.5% | 2,769 |
| 2023/10/12 | 291,900 | 294,000 | 290,700 | 291,400 | -300 | -0.1% | 1,363 |
| 2023/10/11 | 291,600 | 292,600 | 290,900 | 291,700 | -300 | -0.1% | 1,244 |
| 2023/10/10 | 287,900 | 293,200 | 287,900 | 292,000 | +3,700 | +1.3% | 1,274 |
| 2023/10/06 | 286,500 | 288,800 | 286,500 | 288,300 | +1,500 | +0.5% | 1,220 |
| 2023/10/05 | 285,600 | 288,000 | 284,800 | 286,800 | +1,700 | +0.6% | 2,169 |
| 2023/10/04 | 285,800 | 288,000 | 283,400 | 285,100 | -2,200 | -0.8% | 2,940 |
| 2023/10/03 | 289,200 | 289,200 | 285,900 | 287,300 | -400 | -0.1% | 1,716 |
| 2023/10/02 | 290,300 | 291,800 | 287,300 | 287,700 | -2,200 | -0.8% | 1,129 |
| 2023/09/29 | 286,800 | 290,300 | 286,600 | 289,900 | +4,100 | +1.4% | 2,709 |
| 2023/09/28 | 292,200 | 292,200 | 285,700 | 285,800 | -6,600 | -2.3% | 2,481 |
| 2023/09/27 | 290,000 | 292,600 | 290,000 | 292,400 | +2,400 | +0.8% | 1,530 |
| 2023/09/26 | 290,200 | 291,200 | 289,300 | 290,000 | -100 | ±0% | 1,307 |
| 2023/09/25 | 292,300 | 293,600 | 290,100 | 290,100 | -2,300 | -0.8% | 1,143 |
| 2023/09/22 | 292,400 | 294,000 | 291,200 | 292,400 | -600 | -0.2% | 1,926 |
| 2023/09/21 | 292,900 | 293,800 | 290,600 | 293,000 | +600 | +0.2% | 2,273 |
| 2023/09/20 | 295,600 | 296,000 | 292,100 | 292,400 | -3,800 | -1.3% | 1,317 |
| 2023/09/19 | 296,900 | 297,500 | 294,000 | 296,200 | -600 | -0.2% | 1,038 |
| 2023/09/15 | 294,300 | 297,600 | 293,500 | 296,800 | +1,900 | +0.6% | 2,325 |
| 2023/09/14 | 295,600 | 297,100 | 294,200 | 294,900 | -1,300 | -0.4% | 1,942 |
| 2023/09/13 | 301,000 | 303,500 | 295,700 | 296,200 | -4,300 | -1.4% | 1,524 |
| 2023/09/12 | 302,000 | 302,000 | 299,300 | 300,500 | -1,500 | -0.5% | 732 |
| 2023/09/11 | 304,000 | 305,000 | 300,000 | 302,000 | -1,500 | -0.5% | 929 |
| 2023/09/08 | 303,500 | 305,000 | 302,500 | 303,500 | -1,000 | -0.3% | 2,230 |
| 2023/09/07 | 306,500 | 308,500 | 304,500 | 304,500 | -1,500 | -0.5% | 852 |
| 2023/09/06 | 307,500 | 309,000 | 305,000 | 306,000 | -2,000 | -0.6% | 1,935 |
| 2023/09/05 | 303,500 | 308,000 | 302,500 | 308,000 | +3,500 | +1.1% | 1,881 |
| 2023/09/04 | 305,500 | 306,000 | 303,000 | 304,500 | -1,000 | -0.3% | 1,371 |
251～
300
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
