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 |
|---|---|---|---|---|---|---|---|
| 2013/01/09 | 768,000 | 778,000 | 760,000 | 773,000 | +5,000 | +0.7% | 558 |
| 2013/01/08 | 767,000 | 770,000 | 765,000 | 768,000 | -8,000 | -1% | 575 |
| 2013/01/07 | 767,000 | 777,000 | 765,000 | 776,000 | +9,000 | +1.2% | 452 |
| 2013/01/04 | 772,000 | 773,000 | 755,000 | 767,000 | +15,000 | +2% | 613 |
| 2012/12/28 | 750,000 | 754,000 | 746,000 | 752,000 | +4,000 | +0.5% | 367 |
| 2012/12/27 | 746,000 | 756,000 | 742,000 | 748,000 | +4,000 | +0.5% | 457 |
| 2012/12/26 | 743,000 | 746,000 | 740,000 | 744,000 | +5,000 | +0.7% | 491 |
| 2012/12/25 | 736,000 | 740,000 | 736,000 | 739,000 | +5,000 | +0.7% | 339 |
| 2012/12/21 | 732,000 | 735,000 | 731,000 | 734,000 | +2,000 | +0.3% | 515 |
| 2012/12/20 | 724,000 | 733,000 | 723,000 | 732,000 | +9,000 | +1.2% | 478 |
| 2012/12/19 | 729,000 | 729,000 | 722,000 | 723,000 | -4,000 | -0.6% | 468 |
| 2012/12/18 | 728,000 | 728,000 | 722,000 | 727,000 | ±0 | ±0% | 433 |
| 2012/12/17 | 719,000 | 727,000 | 718,000 | 727,000 | +8,000 | +1.1% | 259 |
| 2012/12/14 | 712,000 | 720,000 | 712,000 | 719,000 | +5,000 | +0.7% | 588 |
| 2012/12/13 | 714,000 | 717,000 | 712,000 | 714,000 | ±0 | ±0% | 329 |
| 2012/12/12 | 716,000 | 717,000 | 712,000 | 714,000 | -3,000 | -0.4% | 235 |
| 2012/12/11 | 715,000 | 717,000 | 714,000 | 717,000 | +4,000 | +0.6% | 285 |
| 2012/12/10 | 712,000 | 715,000 | 711,000 | 713,000 | ±0 | ±0% | 191 |
| 2012/12/07 | 717,000 | 718,000 | 709,000 | 713,000 | -4,000 | -0.6% | 483 |
| 2012/12/06 | 717,000 | 719,000 | 715,000 | 717,000 | -3,000 | -0.4% | 299 |
| 2012/12/05 | 718,000 | 721,000 | 715,000 | 720,000 | +5,000 | +0.7% | 187 |
| 2012/12/04 | 720,000 | 720,000 | 714,000 | 715,000 | -7,000 | -1% | 429 |
| 2012/12/03 | 720,000 | 723,000 | 719,000 | 722,000 | +1,000 | +0.1% | 194 |
| 2012/11/30 | 715,000 | 723,000 | 714,000 | 721,000 | +4,000 | +0.6% | 517 |
| 2012/11/29 | 715,000 | 717,000 | 711,000 | 717,000 | -2,000 | -0.3% | 556 |
| 2012/11/28 | 717,000 | 720,000 | 715,000 | 719,000 | +1,000 | +0.1% | 351 |
| 2012/11/27 | 715,000 | 720,000 | 715,000 | 718,000 | -1,000 | -0.1% | 310 |
| 2012/11/26 | 721,000 | 721,000 | 714,000 | 719,000 | +3,000 | +0.4% | 332 |
| 2012/11/22 | 708,000 | 717,000 | 706,000 | 716,000 | +10,000 | +1.4% | 319 |
| 2012/11/21 | 708,000 | 708,000 | 703,000 | 706,000 | -2,000 | -0.3% | 721 |
| 2012/11/20 | 708,000 | 715,000 | 704,000 | 708,000 | -1,000 | -0.1% | 414 |
| 2012/11/19 | 713,000 | 722,000 | 709,000 | 709,000 | -2,000 | -0.3% | 559 |
| 2012/11/16 | 718,000 | 729,000 | 710,000 | 711,000 | -6,000 | -0.8% | 542 |
| 2012/11/15 | 712,000 | 720,000 | 710,000 | 717,000 | +3,000 | +0.4% | 290 |
| 2012/11/14 | 711,000 | 714,000 | 706,000 | 714,000 | +8,000 | +1.1% | 245 |
| 2012/11/13 | 714,000 | 714,000 | 703,000 | 706,000 | -4,000 | -0.6% | 304 |
| 2012/11/12 | 711,000 | 714,000 | 708,000 | 710,000 | -7,000 | -1% | 205 |
| 2012/11/09 | 712,000 | 717,000 | 708,000 | 717,000 | +3,000 | +0.4% | 298 |
| 2012/11/08 | 717,000 | 717,000 | 709,000 | 714,000 | -5,000 | -0.7% | 390 |
| 2012/11/07 | 719,000 | 721,000 | 716,000 | 719,000 | -2,000 | -0.3% | 195 |
| 2012/11/06 | 721,000 | 725,000 | 720,000 | 721,000 | ±0 | ±0% | 231 |
| 2012/11/05 | 724,000 | 725,000 | 720,000 | 721,000 | -7,000 | -1% | 413 |
| 2012/11/02 | 725,000 | 728,000 | 721,000 | 728,000 | +3,000 | +0.4% | 221 |
| 2012/11/01 | 728,000 | 728,000 | 723,000 | 725,000 | -4,000 | -0.5% | 163 |
| 2012/10/31 | 721,000 | 730,000 | 719,000 | 729,000 | +7,000 | +1% | 469 |
| 2012/10/30 | 718,000 | 727,000 | 716,000 | 722,000 | +3,000 | +0.4% | 335 |
| 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 |
3001～
3050
件表示中 / 3682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
