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 |
|---|---|---|---|---|---|---|---|
| 2013/04/02 | 977,000 | 1,030,000 | 950,000 | 1,002,000 | +11,000 | +1.1% | 1,959 |
| 2013/04/01 | 1,102,000 | 1,110,000 | 981,000 | 991,000 | -108,000 | -9.8% | 1,186 |
| 2013/03/29 | 1,067,000 | 1,109,000 | 1,031,000 | 1,099,000 | +2,000 | +0.2% | 891 |
| 2013/03/28 | 1,140,000 | 1,145,000 | 1,093,000 | 1,097,000 | -26,000 | -2.3% | 608 |
| 2013/03/27 | 1,100,000 | 1,123,000 | 1,100,000 | 1,123,000 | +23,000 | +2.1% | 452 |
| 2013/03/26 | 1,116,000 | 1,116,000 | 1,090,000 | 1,100,000 | -7,000 | -0.6% | 721 |
| 2013/03/25 | 1,065,000 | 1,118,000 | 1,065,000 | 1,107,000 | +52,000 | +4.9% | 1,095 |
| 2013/03/22 | 1,037,000 | 1,060,000 | 1,032,000 | 1,055,000 | +18,000 | +1.7% | 832 |
| 2013/03/21 | 1,037,000 | 1,037,000 | 1,027,000 | 1,037,000 | +13,000 | +1.3% | 700 |
| 2013/03/19 | 1,050,000 | 1,059,000 | 1,024,000 | 1,024,000 | -24,000 | -2.3% | 822 |
| 2013/03/18 | 1,052,000 | 1,065,000 | 1,046,000 | 1,048,000 | -4,000 | -0.4% | 1,322 |
| 2013/03/15 | 1,048,000 | 1,067,000 | 1,038,000 | 1,052,000 | +22,000 | +2.1% | 4,848 |
| 2013/03/14 | 1,020,000 | 1,065,000 | 1,010,000 | 1,030,000 | +40,000 | +4% | 1,963 |
| 2013/03/13 | 980,000 | 997,000 | 980,000 | 990,000 | +5,000 | +0.5% | 592 |
| 2013/03/12 | 975,000 | 991,000 | 970,000 | 985,000 | +20,000 | +2.1% | 583 |
| 2013/03/11 | 951,000 | 972,000 | 948,000 | 965,000 | +21,000 | +2.2% | 900 |
| 2013/03/08 | 923,000 | 944,000 | 923,000 | 944,000 | +36,000 | +4% | 1,524 |
| 2013/03/07 | 915,000 | 915,000 | 904,000 | 908,000 | +11,000 | +1.2% | 534 |
| 2013/03/06 | 887,000 | 904,000 | 886,000 | 897,000 | +7,000 | +0.8% | 521 |
| 2013/03/05 | 901,000 | 904,000 | 884,000 | 890,000 | -10,000 | -1.1% | 613 |
| 2013/03/04 | 897,000 | 920,000 | 892,000 | 900,000 | +15,000 | +1.7% | 506 |
| 2013/03/01 | 884,000 | 893,000 | 880,000 | 885,000 | +4,000 | +0.5% | 713 |
| 2013/02/28 | 857,000 | 882,000 | 855,000 | 881,000 | +25,000 | +2.9% | 770 |
| 2013/02/27 | 848,000 | 862,000 | 846,000 | 856,000 | +10,000 | +1.2% | 921 |
| 2013/02/26 | 831,000 | 848,000 | 831,000 | 846,000 | +3,000 | +0.4% | 628 |
| 2013/02/25 | 829,000 | 843,000 | 827,000 | 843,000 | +20,000 | +2.4% | 532 |
| 2013/02/22 | 817,000 | 827,000 | 814,000 | 823,000 | +3,000 | +0.4% | 461 |
| 2013/02/21 | 819,000 | 821,000 | 815,000 | 820,000 | +3,000 | +0.4% | 333 |
| 2013/02/20 | 816,000 | 820,000 | 814,000 | 817,000 | +1,000 | +0.1% | 376 |
| 2013/02/19 | 813,000 | 816,000 | 810,000 | 816,000 | +4,000 | +0.5% | 474 |
| 2013/02/18 | 800,000 | 814,000 | 800,000 | 812,000 | +12,000 | +1.5% | 448 |
| 2013/02/15 | 809,000 | 809,000 | 796,000 | 800,000 | -7,000 | -0.9% | 368 |
| 2013/02/14 | 810,000 | 815,000 | 803,000 | 807,000 | -8,000 | -1% | 369 |
| 2013/02/13 | 817,000 | 818,000 | 808,000 | 815,000 | -3,000 | -0.4% | 560 |
| 2013/02/12 | 816,000 | 818,000 | 812,000 | 818,000 | +1,000 | +0.1% | 676 |
| 2013/02/08 | 817,000 | 817,000 | 812,000 | 817,000 | ±0 | ±0% | 303 |
| 2013/02/07 | 816,000 | 821,000 | 812,000 | 817,000 | +2,000 | +0.2% | 863 |
| 2013/02/06 | 800,000 | 816,000 | 798,000 | 815,000 | +15,000 | +1.9% | 1,098 |
| 2013/02/05 | 784,000 | 800,000 | 782,000 | 800,000 | +1,000 | +0.1% | 806 |
| 2013/02/04 | 810,000 | 819,000 | 795,000 | 799,000 | -11,000 | -1.4% | 913 |
| 2013/02/01 | 820,000 | 825,000 | 797,000 | 810,000 | -1,000 | -0.1% | 1,364 |
| 2013/01/31 | 794,000 | 815,000 | 789,000 | 811,000 | +17,000 | +2.1% | 1,164 |
| 2013/01/30 | 784,000 | 804,000 | 783,000 | 794,000 | +6,000 | +0.8% | 855 |
| 2013/01/29 | 770,000 | 796,000 | 769,000 | 788,000 | -4,000 | -0.5% | 1,119 |
| 2013/01/28 | 781,000 | 792,000 | 779,000 | 792,000 | +11,000 | +1.4% | 561 |
| 2013/01/25 | 775,000 | 781,000 | 775,000 | 781,000 | +3,000 | +0.4% | 338 |
| 2013/01/24 | 770,000 | 778,000 | 770,000 | 778,000 | +4,000 | +0.5% | 335 |
| 2013/01/23 | 776,000 | 779,000 | 774,000 | 774,000 | -5,000 | -0.6% | 309 |
| 2013/01/22 | 781,000 | 782,000 | 777,000 | 779,000 | -3,000 | -0.4% | 211 |
| 2013/01/21 | 784,000 | 785,000 | 780,000 | 782,000 | -2,000 | -0.3% | 280 |
3001～
3050
件表示中 / 3738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
