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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 721,000 | 728,000 | 716,000 | 719,000 | -5,000 | -0.7% | 375 |
| 2012/10/26 | 720,000 | 726,000 | 720,000 | 724,000 | ±0 | ±0% | 307 |
| 2012/10/25 | 718,000 | 724,000 | 715,000 | 724,000 | +2,000 | +0.3% | 792 |
| 2012/10/24 | 721,000 | 730,000 | 720,000 | 722,000 | -3,000 | -0.4% | 488 |
| 2012/10/23 | 733,000 | 733,000 | 721,000 | 725,000 | -11,000 | -1.5% | 451 |
| 2012/10/22 | 729,000 | 736,000 | 726,000 | 736,000 | +6,000 | +0.8% | 235 |
| 2012/10/19 | 729,000 | 730,000 | 728,000 | 730,000 | -6,000 | -0.8% | 360 |
| 2012/10/18 | 731,000 | 736,000 | 731,000 | 736,000 | +4,000 | +0.5% | 294 |
| 2012/10/17 | 730,000 | 732,000 | 728,000 | 732,000 | +2,000 | +0.3% | 272 |
| 2012/10/16 | 730,000 | 733,000 | 729,000 | 730,000 | ±0 | ±0% | 349 |
| 2012/10/15 | 729,000 | 730,000 | 727,000 | 730,000 | -1,000 | -0.1% | 301 |
| 2012/10/12 | 724,000 | 731,000 | 724,000 | 731,000 | +7,000 | +1% | 315 |
| 2012/10/11 | 718,000 | 725,000 | 718,000 | 724,000 | ±0 | ±0% | 179 |
| 2012/10/10 | 718,000 | 726,000 | 718,000 | 724,000 | -2,000 | -0.3% | 146 |
| 2012/10/09 | 714,000 | 730,000 | 714,000 | 726,000 | +9,000 | +1.3% | 313 |
| 2012/10/05 | 716,000 | 718,000 | 712,000 | 717,000 | -4,000 | -0.6% | 154 |
| 2012/10/04 | 718,000 | 721,000 | 714,000 | 721,000 | ±0 | ±0% | 208 |
| 2012/10/03 | 717,000 | 722,000 | 713,000 | 721,000 | +5,000 | +0.7% | 374 |
| 2012/10/02 | 729,000 | 729,000 | 716,000 | 716,000 | -14,000 | -1.9% | 401 |
| 2012/10/01 | 723,000 | 730,000 | 719,000 | 730,000 | +8,000 | +1.1% | 421 |
| 2012/09/28 | 717,000 | 724,000 | 715,000 | 722,000 | +5,000 | +0.7% | 313 |
| 2012/09/27 | 712,000 | 717,000 | 711,000 | 717,000 | +6,000 | +0.8% | 291 |
| 2012/09/26 | 716,000 | 720,000 | 711,000 | 711,000 | -5,000 | -0.7% | 173 |
| 2012/09/25 | 711,000 | 716,000 | 709,000 | 716,000 | +5,000 | +0.7% | 183 |
| 2012/09/24 | 707,000 | 711,000 | 704,000 | 711,000 | +5,000 | +0.7% | 167 |
| 2012/09/21 | 712,000 | 715,000 | 704,000 | 706,000 | -13,000 | -1.8% | 263 |
| 2012/09/20 | 707,000 | 719,000 | 707,000 | 719,000 | +9,000 | +1.3% | 298 |
| 2012/09/19 | 710,000 | 712,000 | 707,000 | 710,000 | ±0 | ±0% | 227 |
| 2012/09/18 | 705,000 | 710,000 | 703,000 | 710,000 | +4,000 | +0.6% | 97 |
| 2012/09/14 | 704,000 | 710,000 | 704,000 | 706,000 | -2,000 | -0.3% | 280 |
| 2012/09/13 | 702,000 | 708,000 | 700,000 | 708,000 | +6,000 | +0.9% | 130 |
| 2012/09/12 | 705,000 | 708,000 | 702,000 | 702,000 | -3,000 | -0.4% | 132 |
| 2012/09/11 | 705,000 | 705,000 | 701,000 | 705,000 | -2,000 | -0.3% | 125 |
| 2012/09/10 | 710,000 | 710,000 | 705,000 | 707,000 | -2,000 | -0.3% | 207 |
| 2012/09/07 | 704,000 | 709,000 | 703,000 | 709,000 | +9,000 | +1.3% | 269 |
| 2012/09/06 | 703,000 | 707,000 | 699,000 | 700,000 | -3,000 | -0.4% | 227 |
| 2012/09/05 | 702,000 | 708,000 | 699,000 | 703,000 | ±0 | ±0% | 307 |
| 2012/09/04 | 702,000 | 708,000 | 701,000 | 703,000 | -2,000 | -0.3% | 126 |
| 2012/09/03 | 701,000 | 708,000 | 701,000 | 705,000 | +3,000 | +0.4% | 158 |
| 2012/08/31 | 708,000 | 709,000 | 702,000 | 702,000 | -6,000 | -0.8% | 314 |
| 2012/08/30 | 707,000 | 708,000 | 698,000 | 708,000 | +2,000 | +0.3% | 284 |
| 2012/08/29 | 710,000 | 710,000 | 705,000 | 706,000 | -3,000 | -0.4% | 61 |
| 2012/08/28 | 708,000 | 709,000 | 705,000 | 709,000 | +2,000 | +0.3% | 297 |
| 2012/08/27 | 708,000 | 709,000 | 704,000 | 707,000 | +5,000 | +0.7% | 238 |
| 2012/08/24 | 696,000 | 702,000 | 687,000 | 702,000 | +11,000 | +1.6% | 237 |
| 2012/08/23 | 690,000 | 701,000 | 690,000 | 691,000 | +1,000 | +0.1% | 209 |
| 2012/08/22 | 690,000 | 691,000 | 686,000 | 690,000 | -2,000 | -0.3% | 264 |
| 2012/08/21 | 686,000 | 693,000 | 686,000 | 692,000 | +7,000 | +1% | 140 |
| 2012/08/20 | 690,000 | 692,000 | 684,000 | 685,000 | -6,000 | -0.9% | 158 |
| 2012/08/17 | 688,000 | 691,000 | 684,000 | 691,000 | +11,000 | +1.6% | 208 |
2951～
3000
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
