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 |
|---|---|---|---|---|---|---|---|
| 2013/03/04 | 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 |
| 2013/01/18 | 781,000 | 786,000 | 781,000 | 784,000 | +3,000 | +0.4% | 354 |
| 2013/01/17 | 772,000 | 781,000 | 772,000 | 781,000 | +7,000 | +0.9% | 317 |
| 2013/01/16 | 778,000 | 780,000 | 770,000 | 774,000 | -7,000 | -0.9% | 491 |
| 2013/01/15 | 787,000 | 793,000 | 781,000 | 781,000 | -5,000 | -0.6% | 497 |
| 2013/01/11 | 780,000 | 789,000 | 780,000 | 786,000 | +8,000 | +1% | 422 |
| 2013/01/10 | 776,000 | 782,000 | 776,000 | 778,000 | +5,000 | +0.6% | 480 |
| 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 |
3051～
3100
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
