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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 776,000 | 797,000 | 774,000 | 794,000 | +28,000 | +3.7% | 685 |
| 2010/12/30 | 769,000 | 769,000 | 762,000 | 766,000 | +7,000 | +0.9% | 224 |
| 2010/12/29 | 760,000 | 765,000 | 757,000 | 759,000 | +6,000 | +0.8% | 201 |
| 2010/12/28 | 769,000 | 779,000 | 753,000 | 753,000 | -3,000 | -0.4% | 685 |
| 2010/12/27 | 755,000 | 760,000 | 755,000 | 756,000 | +5,000 | +0.7% | 294 |
| 2010/12/24 | 746,000 | 753,000 | 746,000 | 751,000 | +3,000 | +0.4% | 399 |
| 2010/12/22 | 744,000 | 749,000 | 742,000 | 748,000 | +8,000 | +1.1% | 298 |
| 2010/12/21 | 730,000 | 740,000 | 729,000 | 740,000 | +11,000 | +1.5% | 197 |
| 2010/12/20 | 725,000 | 731,000 | 722,000 | 729,000 | +2,000 | +0.3% | 210 |
| 2010/12/17 | 742,000 | 744,000 | 724,000 | 727,000 | -12,000 | -1.6% | 343 |
| 2010/12/16 | 749,000 | 749,000 | 733,000 | 739,000 | -11,000 | -1.5% | 606 |
| 2010/12/15 | 727,000 | 750,000 | 727,000 | 750,000 | +17,000 | +2.3% | 799 |
| 2010/12/14 | 724,000 | 735,000 | 724,000 | 733,000 | +5,000 | +0.7% | 343 |
| 2010/12/13 | 724,000 | 731,000 | 722,000 | 728,000 | +8,000 | +1.1% | 427 |
| 2010/12/10 | 723,000 | 726,000 | 720,000 | 720,000 | -5,000 | -0.7% | 247 |
| 2010/12/09 | 721,000 | 731,000 | 721,000 | 725,000 | +2,000 | +0.3% | 294 |
| 2010/12/08 | 727,000 | 728,000 | 719,000 | 723,000 | +5,000 | +0.7% | 304 |
| 2010/12/07 | 727,000 | 727,000 | 718,000 | 718,000 | -12,000 | -1.6% | 391 |
| 2010/12/06 | 727,000 | 730,000 | 715,000 | 730,000 | +7,000 | +1% | 307 |
| 2010/12/03 | 722,000 | 728,000 | 719,000 | 723,000 | +9,000 | +1.3% | 466 |
| 2010/12/02 | 723,000 | 729,000 | 712,000 | 714,000 | -8,000 | -1.1% | 702 |
| 2010/12/01 | 713,000 | 728,000 | 712,000 | 722,000 | +10,000 | +1.4% | 521 |
| 2010/11/30 | 713,000 | 718,000 | 711,000 | 712,000 | -2,000 | -0.3% | 360 |
| 2010/11/29 | 715,000 | 724,000 | 713,000 | 714,000 | +2,000 | +0.3% | 351 |
| 2010/11/26 | 714,000 | 715,000 | 709,000 | 712,000 | -2,000 | -0.3% | 350 |
| 2010/11/25 | 708,000 | 714,000 | 708,000 | 714,000 | +6,000 | +0.8% | 238 |
| 2010/11/24 | 694,000 | 710,000 | 694,000 | 708,000 | +11,000 | +1.6% | 347 |
| 2010/11/22 | 697,000 | 705,000 | 694,000 | 697,000 | -2,000 | -0.3% | 278 |
| 2010/11/19 | 699,000 | 702,000 | 696,000 | 699,000 | -3,000 | -0.4% | 264 |
| 2010/11/18 | 700,000 | 703,000 | 697,000 | 702,000 | +2,000 | +0.3% | 668 |
| 2010/11/17 | 697,000 | 700,000 | 696,000 | 700,000 | +4,000 | +0.6% | 276 |
| 2010/11/16 | 692,000 | 696,000 | 690,000 | 696,000 | +9,000 | +1.3% | 416 |
| 2010/11/15 | 685,000 | 691,000 | 685,000 | 687,000 | +2,000 | +0.3% | 192 |
| 2010/11/12 | 679,000 | 689,000 | 677,000 | 685,000 | +5,000 | +0.7% | 239 |
| 2010/11/11 | 685,000 | 691,000 | 675,000 | 680,000 | -7,000 | -1% | 677 |
| 2010/11/10 | 679,000 | 689,000 | 675,000 | 687,000 | +6,000 | +0.9% | 485 |
| 2010/11/09 | 677,000 | 687,000 | 675,000 | 681,000 | +4,000 | +0.6% | 340 |
| 2010/11/08 | 679,000 | 682,000 | 666,000 | 677,000 | +8,000 | +1.2% | 781 |
| 2010/11/05 | 671,000 | 675,000 | 659,000 | 669,000 | -3,000 | -0.4% | 1,381 |
| 2010/11/04 | 681,000 | 683,000 | 669,000 | 672,000 | ±0 | ±0% | 295 |
| 2010/11/02 | 675,000 | 686,000 | 671,000 | 672,000 | -5,000 | -0.7% | 503 |
| 2010/11/01 | 666,000 | 688,000 | 666,000 | 677,000 | +14,000 | +2.1% | 713 |
| 2010/10/29 | 652,000 | 663,000 | 650,000 | 663,000 | +11,000 | +1.7% | 280 |
| 2010/10/28 | 659,000 | 666,000 | 651,000 | 652,000 | -6,000 | -0.9% | 536 |
| 2010/10/27 | 651,000 | 665,000 | 651,000 | 658,000 | +10,000 | +1.5% | 553 |
| 2010/10/26 | 645,000 | 658,000 | 645,000 | 648,000 | +5,000 | +0.8% | 361 |
| 2010/10/25 | 644,000 | 647,000 | 639,000 | 643,000 | +7,000 | +1.1% | 333 |
| 2010/10/22 | 663,000 | 667,000 | 635,000 | 636,000 | -26,000 | -3.9% | 3,400 |
| 2010/10/21 | 664,000 | 669,000 | 662,000 | 662,000 | -3,000 | -0.5% | 305 |
| 2010/10/20 | 665,000 | 668,000 | 661,000 | 665,000 | -5,000 | -0.7% | 267 |
3401～
3450
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
