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 |
|---|---|---|---|---|---|---|---|
| 2012/12/13 | 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 |
| 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 |
3101～
3150
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
