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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 272,200 | 275,000 | 271,400 | 272,700 | +1,100 | +0.4% | 1,440 |
| 2024/05/31 | 269,500 | 272,200 | 269,000 | 271,600 | +3,400 | +1.3% | 3,163 |
| 2024/05/30 | 269,200 | 269,900 | 266,900 | 268,200 | -1,900 | -0.7% | 1,891 |
| 2024/05/29 | 273,800 | 274,400 | 268,100 | 270,100 | -3,900 | -1.4% | 1,700 |
| 2024/05/28 | 273,400 | 274,000 | 271,800 | 274,000 | +1,000 | +0.4% | 1,293 |
| 2024/05/27 | 273,600 | 273,600 | 271,100 | 273,000 | -600 | -0.2% | 938 |
| 2024/05/24 | 274,300 | 274,300 | 270,900 | 273,600 | -700 | -0.3% | 981 |
| 2024/05/23 | 275,300 | 277,200 | 273,000 | 274,300 | -1,900 | -0.7% | 1,307 |
| 2024/05/22 | 276,000 | 277,800 | 274,900 | 276,200 | -1,000 | -0.4% | 1,237 |
| 2024/05/21 | 278,000 | 278,700 | 275,500 | 277,200 | -1,000 | -0.4% | 1,297 |
| 2024/05/20 | 279,900 | 279,900 | 276,800 | 278,200 | -500 | -0.2% | 1,379 |
| 2024/05/17 | 278,200 | 280,000 | 276,000 | 278,700 | -300 | -0.1% | 1,334 |
| 2024/05/16 | 279,900 | 281,700 | 277,400 | 279,000 | -600 | -0.2% | 1,217 |
| 2024/05/15 | 281,600 | 281,700 | 278,100 | 279,600 | -2,700 | -1% | 1,328 |
| 2024/05/14 | 280,700 | 282,900 | 280,300 | 282,300 | +1,600 | +0.6% | 1,033 |
| 2024/05/13 | 278,100 | 281,700 | 277,500 | 280,700 | +3,500 | +1.3% | 1,100 |
| 2024/05/10 | 283,900 | 283,900 | 275,000 | 277,200 | -5,800 | -2% | 2,935 |
| 2024/05/09 | 283,300 | 284,400 | 282,000 | 283,000 | -300 | -0.1% | 1,504 |
| 2024/05/08 | 283,300 | 283,700 | 281,300 | 283,300 | +400 | +0.1% | 1,770 |
| 2024/05/07 | 283,400 | 283,400 | 281,000 | 282,900 | +2,500 | +0.9% | 1,513 |
| 2024/05/02 | 281,200 | 283,200 | 280,200 | 280,400 | -300 | -0.1% | 1,439 |
| 2024/05/01 | 281,700 | 282,500 | 278,700 | 280,700 | -600 | -0.2% | 1,234 |
| 2024/04/30 | 280,000 | 282,500 | 278,800 | 281,300 | -700 | -0.2% | 2,057 |
| 2024/04/26 | 276,000 | 282,000 | 276,000 | 282,000 | +5,200 | +1.9% | 1,521 |
| 2024/04/25 | 276,300 | 278,800 | 274,900 | 276,800 | +1,200 | +0.4% | 1,194 |
| 2024/04/24 | 276,900 | 276,900 | 274,200 | 275,600 | ±0 | ±0% | 1,112 |
| 2024/04/23 | 277,500 | 279,800 | 275,300 | 275,600 | -1,200 | -0.4% | 1,950 |
| 2024/04/22 | 275,000 | 279,400 | 273,800 | 276,800 | +6,700 | +2.5% | 2,513 |
| 2024/04/19 | 269,400 | 271,500 | 269,100 | 270,100 | +100 | ±0% | 1,356 |
| 2024/04/18 | 271,600 | 272,100 | 270,000 | 270,000 | -1,600 | -0.6% | 988 |
| 2024/04/17 | 269,900 | 272,500 | 268,500 | 271,600 | +2,900 | +1.1% | 1,186 |
| 2024/04/16 | 267,000 | 271,500 | 266,600 | 268,700 | +2,400 | +0.9% | 1,427 |
| 2024/04/15 | 269,000 | 270,100 | 265,800 | 266,300 | -3,300 | -1.2% | 1,294 |
| 2024/04/12 | 274,000 | 274,000 | 266,700 | 269,600 | -4,200 | -1.5% | 2,139 |
| 2024/04/11 | 273,500 | 274,200 | 270,800 | 273,800 | ±0 | ±0% | 1,637 |
| 2024/04/10 | 277,200 | 278,000 | 273,600 | 273,800 | -2,400 | -0.9% | 1,061 |
| 2024/04/09 | 274,600 | 277,600 | 273,200 | 276,200 | +2,500 | +0.9% | 948 |
| 2024/04/08 | 269,800 | 274,400 | 268,400 | 273,700 | +4,800 | +1.8% | 1,143 |
| 2024/04/05 | 267,700 | 270,000 | 266,700 | 268,900 | -400 | -0.1% | 1,492 |
| 2024/04/04 | 268,400 | 269,300 | 267,900 | 269,300 | +1,200 | +0.4% | 1,235 |
| 2024/04/03 | 269,700 | 269,800 | 266,200 | 268,100 | -1,700 | -0.6% | 1,665 |
| 2024/04/02 | 272,900 | 272,900 | 267,600 | 269,800 | -1,900 | -0.7% | 1,516 |
| 2024/04/01 | 274,000 | 275,500 | 270,500 | 271,700 | -2,400 | -0.9% | 1,521 |
| 2024/03/29 | 277,300 | 277,300 | 272,000 | 274,100 | -1,500 | -0.5% | 2,115 |
| 2024/03/28 | 280,500 | 281,400 | 274,300 | 275,600 | -4,200 | -1.5% | 2,392 |
| 2024/03/27 | 282,600 | 284,900 | 279,800 | 279,800 | -2,200 | -0.8% | 2,772 |
| 2024/03/26 | 280,000 | 282,600 | 278,900 | 282,000 | +2,000 | +0.7% | 2,689 |
| 2024/03/25 | 281,200 | 281,700 | 278,500 | 280,000 | -1,300 | -0.5% | 1,579 |
| 2024/03/22 | 280,500 | 281,300 | 276,200 | 281,300 | +1,700 | +0.6% | 2,658 |
| 2024/03/21 | 277,000 | 279,600 | 274,600 | 279,600 | +4,500 | +1.6% | 3,008 |
301～
350
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
