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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 747,000 | 752,000 | 740,000 | 742,000 | -5,000 | -0.7% | 457 |
| 2011/06/01 | 735,000 | 753,000 | 735,000 | 747,000 | +13,000 | +1.8% | 549 |
| 2011/05/31 | 735,000 | 741,000 | 734,000 | 734,000 | +2,000 | +0.3% | 258 |
| 2011/05/30 | 736,000 | 737,000 | 732,000 | 732,000 | -5,000 | -0.7% | 170 |
| 2011/05/27 | 737,000 | 741,000 | 737,000 | 737,000 | +4,000 | +0.5% | 450 |
| 2011/05/26 | 734,000 | 736,000 | 731,000 | 733,000 | +5,000 | +0.7% | 364 |
| 2011/05/25 | 735,000 | 735,000 | 727,000 | 728,000 | -4,000 | -0.5% | 272 |
| 2011/05/24 | 733,000 | 733,000 | 730,000 | 732,000 | +2,000 | +0.3% | 181 |
| 2011/05/23 | 722,000 | 732,000 | 722,000 | 730,000 | +4,000 | +0.6% | 272 |
| 2011/05/20 | 715,000 | 730,000 | 715,000 | 726,000 | +5,000 | +0.7% | 205 |
| 2011/05/19 | 726,000 | 726,000 | 720,000 | 721,000 | -1,000 | -0.1% | 154 |
| 2011/05/18 | 724,000 | 727,000 | 720,000 | 722,000 | +2,000 | +0.3% | 175 |
| 2011/05/17 | 722,000 | 725,000 | 715,000 | 720,000 | ±0 | ±0% | 530 |
| 2011/05/16 | 709,000 | 725,000 | 706,000 | 720,000 | +11,000 | +1.6% | 649 |
| 2011/05/13 | 705,000 | 711,000 | 700,000 | 709,000 | +9,000 | +1.3% | 467 |
| 2011/05/12 | 700,000 | 704,000 | 696,000 | 700,000 | ±0 | ±0% | 270 |
| 2011/05/11 | 688,000 | 703,000 | 686,000 | 700,000 | +12,000 | +1.7% | 382 |
| 2011/05/10 | 690,000 | 696,000 | 688,000 | 688,000 | -3,000 | -0.4% | 272 |
| 2011/05/09 | 683,000 | 692,000 | 679,000 | 691,000 | +9,000 | +1.3% | 1,082 |
| 2011/05/06 | 694,000 | 694,000 | 679,000 | 682,000 | -13,000 | -1.9% | 674 |
| 2011/05/02 | 703,000 | 708,000 | 693,000 | 695,000 | +2,000 | +0.3% | 423 |
| 2011/04/28 | 691,000 | 696,000 | 691,000 | 693,000 | -2,000 | -0.3% | 539 |
| 2011/04/27 | 704,000 | 704,000 | 690,000 | 695,000 | -4,000 | -0.6% | 381 |
| 2011/04/26 | 696,000 | 706,000 | 694,000 | 699,000 | +4,000 | +0.6% | 266 |
| 2011/04/25 | 708,000 | 709,000 | 694,000 | 695,000 | -8,000 | -1.1% | 331 |
| 2011/04/22 | 692,000 | 708,000 | 688,000 | 703,000 | +6,000 | +0.9% | 467 |
| 2011/04/21 | 699,000 | 705,000 | 692,000 | 697,000 | +3,000 | +0.4% | 482 |
| 2011/04/20 | 681,000 | 696,000 | 681,000 | 694,000 | +13,000 | +1.9% | 533 |
| 2011/04/19 | 672,000 | 682,000 | 666,000 | 681,000 | +12,000 | +1.8% | 579 |
| 2011/04/18 | 652,000 | 676,000 | 651,000 | 669,000 | +30,000 | +4.7% | 1,039 |
| 2011/04/15 | 643,000 | 649,000 | 639,000 | 639,000 | -3,000 | -0.5% | 558 |
| 2011/04/14 | 645,000 | 656,000 | 637,000 | 642,000 | -5,000 | -0.8% | 1,055 |
| 2011/04/13 | 651,000 | 657,000 | 647,000 | 647,000 | -3,000 | -0.5% | 314 |
| 2011/04/12 | 655,000 | 655,000 | 646,000 | 650,000 | -6,000 | -0.9% | 154 |
| 2011/04/11 | 646,000 | 656,000 | 645,000 | 656,000 | +14,000 | +2.2% | 288 |
| 2011/04/08 | 646,000 | 652,000 | 639,000 | 642,000 | -7,000 | -1.1% | 474 |
| 2011/04/07 | 652,000 | 654,000 | 641,000 | 649,000 | -4,000 | -0.6% | 555 |
| 2011/04/06 | 669,000 | 672,000 | 650,000 | 653,000 | -19,000 | -2.8% | 699 |
| 2011/04/05 | 670,000 | 674,000 | 664,000 | 672,000 | ±0 | ±0% | 426 |
| 2011/04/04 | 671,000 | 673,000 | 666,000 | 672,000 | +3,000 | +0.4% | 259 |
| 2011/04/01 | 672,000 | 677,000 | 663,000 | 669,000 | -3,000 | -0.4% | 473 |
| 2011/03/31 | 666,000 | 675,000 | 666,000 | 672,000 | +8,000 | +1.2% | 347 |
| 2011/03/30 | 674,000 | 674,000 | 656,000 | 664,000 | -4,000 | -0.6% | 567 |
| 2011/03/29 | 679,000 | 683,000 | 664,000 | 668,000 | -2,000 | -0.3% | 433 |
| 2011/03/28 | 677,000 | 684,000 | 666,000 | 670,000 | -10,000 | -1.5% | 326 |
| 2011/03/25 | 680,000 | 705,000 | 673,000 | 680,000 | ±0 | ±0% | 617 |
| 2011/03/24 | 660,000 | 680,000 | 659,000 | 680,000 | +15,000 | +2.3% | 306 |
| 2011/03/23 | 671,000 | 676,000 | 650,000 | 665,000 | -5,000 | -0.7% | 1,713 |
| 2011/03/22 | 656,000 | 670,000 | 656,000 | 670,000 | +39,000 | +6.2% | 721 |
| 2011/03/18 | 633,000 | 642,000 | 625,000 | 631,000 | +6,000 | +1% | 627 |
3301～
3350
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
