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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 888,000 | 895,000 | 872,000 | 877,000 | -37,000 | -4% | 415 |
| 2013/07/26 | 910,000 | 916,000 | 906,000 | 914,000 | +5,000 | +0.6% | 374 |
| 2013/07/25 | 902,000 | 935,000 | 902,000 | 909,000 | +11,000 | +1.2% | 432 |
| 2013/07/24 | 895,000 | 902,000 | 895,000 | 898,000 | +3,000 | +0.3% | 490 |
| 2013/07/23 | 909,000 | 909,000 | 895,000 | 895,000 | -8,000 | -0.9% | 635 |
| 2013/07/22 | 900,000 | 907,000 | 899,000 | 903,000 | +10,000 | +1.1% | 547 |
| 2013/07/19 | 903,000 | 905,000 | 890,000 | 893,000 | -10,000 | -1.1% | 606 |
| 2013/07/18 | 914,000 | 914,000 | 903,000 | 903,000 | -5,000 | -0.6% | 579 |
| 2013/07/17 | 916,000 | 916,000 | 905,000 | 908,000 | -9,000 | -1% | 241 |
| 2013/07/16 | 922,000 | 922,000 | 912,000 | 917,000 | -2,000 | -0.2% | 560 |
| 2013/07/12 | 910,000 | 922,000 | 909,000 | 919,000 | +9,000 | +1% | 678 |
| 2013/07/11 | 904,000 | 914,000 | 902,000 | 910,000 | ±0 | ±0% | 334 |
| 2013/07/10 | 900,000 | 915,000 | 900,000 | 910,000 | -5,000 | -0.5% | 302 |
| 2013/07/09 | 912,000 | 917,000 | 910,000 | 915,000 | +12,000 | +1.3% | 478 |
| 2013/07/08 | 920,000 | 920,000 | 903,000 | 903,000 | -15,000 | -1.6% | 397 |
| 2013/07/05 | 920,000 | 927,000 | 917,000 | 918,000 | -2,000 | -0.2% | 246 |
| 2013/07/04 | 917,000 | 928,000 | 916,000 | 920,000 | -4,000 | -0.4% | 155 |
| 2013/07/03 | 917,000 | 929,000 | 911,000 | 924,000 | -3,000 | -0.3% | 451 |
| 2013/07/02 | 927,000 | 933,000 | 917,000 | 927,000 | +15,000 | +1.6% | 738 |
| 2013/07/01 | 920,000 | 921,000 | 896,000 | 912,000 | +3,000 | +0.3% | 609 |
| 2013/06/28 | 875,000 | 909,000 | 871,000 | 909,000 | +44,000 | +5.1% | 770 |
| 2013/06/27 | 845,000 | 868,000 | 838,000 | 865,000 | +28,000 | +3.3% | 634 |
| 2013/06/26 | 836,000 | 846,000 | 823,000 | 837,000 | +4,000 | +0.5% | 538 |
| 2013/06/25 | 833,000 | 836,000 | 822,000 | 833,000 | -6,000 | -0.7% | 489 |
| 2013/06/24 | 844,000 | 844,000 | 834,000 | 839,000 | +2,000 | +0.2% | 393 |
| 2013/06/21 | 823,000 | 844,000 | 816,000 | 837,000 | +2,000 | +0.2% | 715 |
| 2013/06/20 | 857,000 | 857,000 | 833,000 | 835,000 | -26,000 | -3% | 559 |
| 2013/06/19 | 874,000 | 878,000 | 861,000 | 861,000 | -4,000 | -0.5% | 297 |
| 2013/06/18 | 859,000 | 870,000 | 851,000 | 865,000 | +7,000 | +0.8% | 394 |
| 2013/06/17 | 887,000 | 901,000 | 858,000 | 858,000 | -29,000 | -3.3% | 569 |
| 2013/06/14 | 838,000 | 891,000 | 838,000 | 887,000 | +47,000 | +5.6% | 781 |
| 2013/06/13 | 853,000 | 856,000 | 839,000 | 840,000 | -13,000 | -1.5% | 689 |
| 2013/06/12 | 851,000 | 853,000 | 839,000 | 853,000 | ±0 | ±0% | 702 |
| 2013/06/11 | 861,000 | 870,000 | 853,000 | 853,000 | -6,000 | -0.7% | 652 |
| 2013/06/10 | 884,000 | 884,000 | 858,000 | 859,000 | -5,000 | -0.6% | 632 |
| 2013/06/07 | 870,000 | 893,000 | 850,000 | 864,000 | -9,000 | -1% | 685 |
| 2013/06/06 | 891,000 | 901,000 | 870,000 | 873,000 | -38,000 | -4.2% | 458 |
| 2013/06/05 | 927,000 | 930,000 | 898,000 | 911,000 | -26,000 | -2.8% | 458 |
| 2013/06/04 | 929,000 | 938,000 | 897,000 | 937,000 | +3,000 | +0.3% | 728 |
| 2013/06/03 | 931,000 | 949,000 | 920,000 | 934,000 | -8,000 | -0.8% | 483 |
| 2013/05/31 | 930,000 | 958,000 | 920,000 | 942,000 | +12,000 | +1.3% | 652 |
| 2013/05/30 | 946,000 | 946,000 | 930,000 | 930,000 | -28,000 | -2.9% | 429 |
| 2013/05/29 | 948,000 | 971,000 | 929,000 | 958,000 | +11,000 | +1.2% | 776 |
| 2013/05/28 | 944,000 | 956,000 | 914,000 | 947,000 | +9,000 | +1% | 891 |
| 2013/05/27 | 898,000 | 947,000 | 895,000 | 938,000 | +45,000 | +5% | 804 |
| 2013/05/24 | 950,000 | 958,000 | 866,000 | 893,000 | -27,000 | -2.9% | 979 |
| 2013/05/23 | 958,000 | 958,000 | 905,000 | 920,000 | -53,000 | -5.4% | 987 |
| 2013/05/22 | 976,000 | 981,000 | 952,000 | 973,000 | -5,000 | -0.5% | 630 |
| 2013/05/21 | 989,000 | 989,000 | 967,000 | 978,000 | -11,000 | -1.1% | 508 |
| 2013/05/20 | 988,000 | 990,000 | 951,000 | 989,000 | +50,000 | +5.3% | 888 |
2951～
3000
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
