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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 684,000 | 690,000 | 677,000 | 688,000 | +4,000 | +0.6% | 199 |
| 2011/08/11 | 684,000 | 689,000 | 677,000 | 684,000 | -8,000 | -1.2% | 374 |
| 2011/08/10 | 682,000 | 692,000 | 682,000 | 692,000 | +2,000 | +0.3% | 329 |
| 2011/08/09 | 695,000 | 695,000 | 671,000 | 690,000 | -10,000 | -1.4% | 615 |
| 2011/08/08 | 696,000 | 712,000 | 695,000 | 700,000 | -1,000 | -0.1% | 482 |
| 2011/08/05 | 702,000 | 719,000 | 699,000 | 701,000 | -16,000 | -2.2% | 591 |
| 2011/08/04 | 710,000 | 718,000 | 708,000 | 717,000 | -1,000 | -0.1% | 299 |
| 2011/08/03 | 702,000 | 718,000 | 698,000 | 718,000 | +15,000 | +2.1% | 362 |
| 2011/08/02 | 709,000 | 709,000 | 695,000 | 703,000 | -3,000 | -0.4% | 184 |
| 2011/08/01 | 691,000 | 708,000 | 691,000 | 706,000 | +5,000 | +0.7% | 161 |
| 2011/07/29 | 688,000 | 703,000 | 688,000 | 701,000 | +14,000 | +2% | 244 |
| 2011/07/28 | 688,000 | 713,000 | 686,000 | 687,000 | -1,000 | -0.1% | 420 |
| 2011/07/27 | 685,000 | 693,000 | 685,000 | 688,000 | -18,000 | -2.5% | 430 |
| 2011/07/26 | 707,000 | 712,000 | 706,000 | 706,000 | -7,000 | -1% | 405 |
| 2011/07/25 | 717,000 | 717,000 | 708,000 | 713,000 | -3,000 | -0.4% | 284 |
| 2011/07/22 | 726,000 | 727,000 | 709,000 | 716,000 | -10,000 | -1.4% | 474 |
| 2011/07/21 | 727,000 | 730,000 | 725,000 | 726,000 | -6,000 | -0.8% | 288 |
| 2011/07/20 | 729,000 | 732,000 | 728,000 | 732,000 | +3,000 | +0.4% | 171 |
| 2011/07/19 | 735,000 | 736,000 | 729,000 | 729,000 | -6,000 | -0.8% | 240 |
| 2011/07/15 | 736,000 | 740,000 | 731,000 | 735,000 | -3,000 | -0.4% | 169 |
| 2011/07/14 | 742,000 | 743,000 | 737,000 | 738,000 | -4,000 | -0.5% | 227 |
| 2011/07/13 | 739,000 | 748,000 | 739,000 | 742,000 | -1,000 | -0.1% | 285 |
| 2011/07/12 | 738,000 | 745,000 | 737,000 | 743,000 | +5,000 | +0.7% | 151 |
| 2011/07/11 | 744,000 | 747,000 | 730,000 | 738,000 | -9,000 | -1.2% | 229 |
| 2011/07/08 | 747,000 | 751,000 | 746,000 | 747,000 | ±0 | ±0% | 186 |
| 2011/07/07 | 742,000 | 747,000 | 742,000 | 747,000 | +3,000 | +0.4% | 216 |
| 2011/07/06 | 746,000 | 746,000 | 741,000 | 744,000 | -6,000 | -0.8% | 229 |
| 2011/07/05 | 746,000 | 750,000 | 743,000 | 750,000 | +4,000 | +0.5% | 234 |
| 2011/07/04 | 750,000 | 752,000 | 744,000 | 746,000 | -4,000 | -0.5% | 151 |
| 2011/07/01 | 750,000 | 752,000 | 746,000 | 750,000 | +1,000 | +0.1% | 265 |
| 2011/06/30 | 748,000 | 751,000 | 743,000 | 749,000 | ±0 | ±0% | 279 |
| 2011/06/29 | 724,000 | 749,000 | 724,000 | 749,000 | +25,000 | +3.5% | 528 |
| 2011/06/28 | 716,000 | 724,000 | 716,000 | 724,000 | +8,000 | +1.1% | 144 |
| 2011/06/27 | 718,000 | 718,000 | 716,000 | 716,000 | -1,000 | -0.1% | 137 |
| 2011/06/24 | 721,000 | 721,000 | 715,000 | 717,000 | -4,000 | -0.6% | 216 |
| 2011/06/23 | 723,000 | 725,000 | 721,000 | 721,000 | -6,000 | -0.8% | 168 |
| 2011/06/22 | 728,000 | 729,000 | 724,000 | 727,000 | -1,000 | -0.1% | 103 |
| 2011/06/21 | 728,000 | 732,000 | 719,000 | 728,000 | ±0 | ±0% | 150 |
| 2011/06/20 | 727,000 | 731,000 | 722,000 | 728,000 | +1,000 | +0.1% | 117 |
| 2011/06/17 | 729,000 | 731,000 | 726,000 | 727,000 | -1,000 | -0.1% | 133 |
| 2011/06/16 | 734,000 | 734,000 | 727,000 | 728,000 | -6,000 | -0.8% | 211 |
| 2011/06/15 | 734,000 | 740,000 | 734,000 | 734,000 | +1,000 | +0.1% | 227 |
| 2011/06/14 | 738,000 | 739,000 | 733,000 | 733,000 | -5,000 | -0.7% | 218 |
| 2011/06/13 | 725,000 | 738,000 | 724,000 | 738,000 | +9,000 | +1.2% | 202 |
| 2011/06/10 | 721,000 | 735,000 | 721,000 | 729,000 | +4,000 | +0.6% | 229 |
| 2011/06/09 | 728,000 | 731,000 | 725,000 | 725,000 | -4,000 | -0.5% | 113 |
| 2011/06/08 | 741,000 | 741,000 | 728,000 | 729,000 | -12,000 | -1.6% | 231 |
| 2011/06/07 | 737,000 | 742,000 | 732,000 | 741,000 | -3,000 | -0.4% | 305 |
| 2011/06/06 | 745,000 | 756,000 | 741,000 | 744,000 | -1,000 | -0.1% | 250 |
| 2011/06/03 | 743,000 | 757,000 | 743,000 | 745,000 | +3,000 | +0.4% | 436 |
3251～
3300
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
