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 |
|---|---|---|---|---|---|---|---|
| 2011/02/28 | 759,000 | 760,000 | 748,000 | 756,000 | +10,000 | +1.3% | 446 |
| 2011/02/25 | 739,000 | 750,000 | 736,000 | 746,000 | +9,000 | +1.2% | 465 |
| 2011/02/24 | 734,000 | 743,000 | 729,000 | 737,000 | +8,000 | +1.1% | 578 |
| 2011/02/23 | 729,000 | 731,000 | 727,000 | 729,000 | +2,000 | +0.3% | 152 |
| 2011/02/22 | 729,000 | 730,000 | 723,000 | 727,000 | -1,000 | -0.1% | 224 |
| 2011/02/21 | 737,000 | 738,000 | 726,000 | 728,000 | -5,000 | -0.7% | 731 |
| 2011/02/18 | 737,000 | 738,000 | 728,000 | 733,000 | ±0 | ±0% | 861 |
| 2011/02/17 | 731,000 | 736,000 | 728,000 | 733,000 | +8,000 | +1.1% | 343 |
| 2011/02/16 | 733,000 | 733,000 | 717,000 | 725,000 | -8,000 | -1.1% | 839 |
| 2011/02/15 | 745,000 | 749,000 | 732,000 | 733,000 | -15,000 | -2% | 672 |
| 2011/02/14 | 760,000 | 760,000 | 747,000 | 748,000 | -14,000 | -1.8% | 457 |
| 2011/02/10 | 767,000 | 771,000 | 759,000 | 762,000 | -7,000 | -0.9% | 363 |
| 2011/02/09 | 761,000 | 772,000 | 761,000 | 769,000 | +4,000 | +0.5% | 291 |
| 2011/02/08 | 758,000 | 765,000 | 755,000 | 765,000 | +2,000 | +0.3% | 364 |
| 2011/02/07 | 765,000 | 765,000 | 760,000 | 763,000 | -1,000 | -0.1% | 280 |
| 2011/02/04 | 763,000 | 769,000 | 763,000 | 764,000 | +1,000 | +0.1% | 232 |
| 2011/02/03 | 765,000 | 767,000 | 762,000 | 763,000 | -5,000 | -0.7% | 426 |
| 2011/02/02 | 780,000 | 780,000 | 766,000 | 768,000 | -10,000 | -1.3% | 510 |
| 2011/02/01 | 786,000 | 786,000 | 775,000 | 778,000 | -6,000 | -0.8% | 401 |
| 2011/01/31 | 789,000 | 804,000 | 781,000 | 784,000 | -9,000 | -1.1% | 674 |
| 2011/01/28 | 791,000 | 797,000 | 779,000 | 793,000 | +10,000 | +1.3% | 754 |
| 2011/01/27 | 785,000 | 796,000 | 783,000 | 783,000 | -28,000 | -3.5% | 384 |
| 2011/01/26 | 801,000 | 811,000 | 799,000 | 811,000 | +7,000 | +0.9% | 379 |
| 2011/01/25 | 803,000 | 806,000 | 799,000 | 804,000 | +1,000 | +0.1% | 323 |
| 2011/01/24 | 799,000 | 803,000 | 787,000 | 803,000 | +9,000 | +1.1% | 533 |
| 2011/01/21 | 797,000 | 801,000 | 792,000 | 794,000 | -3,000 | -0.4% | 371 |
| 2011/01/20 | 797,000 | 802,000 | 794,000 | 797,000 | -2,000 | -0.3% | 331 |
| 2011/01/19 | 796,000 | 803,000 | 788,000 | 799,000 | +1,000 | +0.1% | 534 |
| 2011/01/18 | 811,000 | 818,000 | 796,000 | 798,000 | -17,000 | -2.1% | 691 |
| 2011/01/17 | 835,000 | 835,000 | 815,000 | 815,000 | -35,000 | -4.1% | 886 |
| 2011/01/14 | 820,000 | 850,000 | 814,000 | 850,000 | +28,000 | +3.4% | 708 |
| 2011/01/13 | 815,000 | 826,000 | 815,000 | 822,000 | +15,000 | +1.9% | 237 |
| 2011/01/12 | 809,000 | 815,000 | 801,000 | 807,000 | +4,000 | +0.5% | 608 |
| 2011/01/11 | 802,000 | 811,000 | 802,000 | 803,000 | +1,000 | +0.1% | 378 |
| 2011/01/07 | 800,000 | 815,000 | 799,000 | 802,000 | +2,000 | +0.3% | 425 |
| 2011/01/06 | 800,000 | 814,000 | 795,000 | 800,000 | +6,000 | +0.8% | 895 |
| 2011/01/05 | 795,000 | 796,000 | 786,000 | 794,000 | ±0 | ±0% | 633 |
| 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 |
3451～
3500
件表示中 / 3673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
