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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 300,500 | 302,000 | 298,600 | 301,500 | +1,000 | +0.3% | 2,311 |
| 2023/04/06 | 303,500 | 304,000 | 299,600 | 300,500 | -3,000 | -1% | 2,019 |
| 2023/04/05 | 303,500 | 306,000 | 302,000 | 303,500 | -1,000 | -0.3% | 2,771 |
| 2023/04/04 | 304,000 | 305,500 | 301,000 | 304,500 | +500 | +0.2% | 3,493 |
| 2023/04/03 | 297,100 | 307,000 | 295,100 | 304,000 | +9,500 | +3.2% | 2,969 |
| 2023/03/31 | 297,300 | 297,300 | 293,300 | 294,500 | -500 | -0.2% | 2,462 |
| 2023/03/30 | 294,500 | 296,200 | 291,600 | 295,000 | +700 | +0.2% | 2,189 |
| 2023/03/29 | 294,400 | 297,000 | 291,000 | 294,300 | +500 | +0.2% | 2,536 |
| 2023/03/28 | 294,000 | 295,800 | 291,000 | 293,800 | +500 | +0.2% | 2,232 |
| 2023/03/27 | 293,200 | 296,300 | 292,800 | 293,300 | +100 | ±0% | 2,682 |
| 2023/03/24 | 292,000 | 294,200 | 291,800 | 293,200 | +1,200 | +0.4% | 1,770 |
| 2023/03/23 | 292,200 | 293,400 | 289,600 | 292,000 | -1,200 | -0.4% | 1,967 |
| 2023/03/22 | 289,800 | 294,100 | 289,400 | 293,200 | +4,900 | +1.7% | 2,861 |
| 2023/03/20 | 290,400 | 293,700 | 286,700 | 288,300 | -2,700 | -0.9% | 2,739 |
| 2023/03/17 | 292,900 | 295,200 | 289,500 | 291,000 | -2,400 | -0.8% | 4,637 |
| 2023/03/16 | 290,400 | 297,800 | 288,800 | 293,400 | +800 | +0.3% | 4,103 |
| 2023/03/15 | 294,100 | 298,700 | 290,300 | 292,600 | +400 | +0.1% | 3,899 |
| 2023/03/14 | 289,500 | 295,000 | 287,200 | 292,200 | +1,500 | +0.5% | 2,238 |
| 2023/03/13 | 290,900 | 291,600 | 287,700 | 290,700 | -700 | -0.2% | 2,145 |
| 2023/03/10 | 291,000 | 292,700 | 290,100 | 291,400 | -300 | -0.1% | 2,064 |
| 2023/03/09 | 290,300 | 292,300 | 290,200 | 291,700 | +2,100 | +0.7% | 948 |
| 2023/03/08 | 292,300 | 293,000 | 288,900 | 289,600 | -2,700 | -0.9% | 1,740 |
| 2023/03/07 | 295,400 | 295,400 | 291,800 | 292,300 | -3,100 | -1% | 1,232 |
| 2023/03/06 | 291,900 | 295,400 | 291,400 | 295,400 | +3,500 | +1.2% | 1,682 |
| 2023/03/03 | 291,200 | 292,800 | 290,500 | 291,900 | +1,200 | +0.4% | 1,492 |
| 2023/03/02 | 291,000 | 291,800 | 288,500 | 290,700 | +800 | +0.3% | 1,693 |
| 2023/03/01 | 295,000 | 295,000 | 288,900 | 289,900 | -4,500 | -1.5% | 2,647 |
| 2023/02/28 | 295,500 | 295,800 | 293,100 | 294,400 | -2,000 | -0.7% | 2,035 |
| 2023/02/27 | 295,800 | 296,900 | 293,700 | 296,400 | +2,100 | +0.7% | 1,986 |
| 2023/02/24 | 289,600 | 295,000 | 288,800 | 294,300 | +4,600 | +1.6% | 3,388 |
| 2023/02/22 | 288,200 | 290,100 | 288,200 | 289,700 | +1,400 | +0.5% | 2,082 |
| 2023/02/21 | 289,000 | 289,700 | 288,100 | 288,300 | -1,500 | -0.5% | 1,522 |
| 2023/02/20 | 289,000 | 289,900 | 288,500 | 289,800 | +400 | +0.1% | 824 |
| 2023/02/17 | 288,300 | 290,500 | 285,700 | 289,400 | +300 | +0.1% | 1,398 |
| 2023/02/16 | 289,100 | 290,400 | 287,600 | 289,100 | +1,100 | +0.4% | 1,521 |
| 2023/02/15 | 292,100 | 292,100 | 287,600 | 288,000 | -5,800 | -2% | 1,560 |
| 2023/02/14 | 292,400 | 293,800 | 292,300 | 293,800 | +1,600 | +0.5% | 921 |
| 2023/02/13 | 294,300 | 295,000 | 292,200 | 292,200 | -2,600 | -0.9% | 753 |
| 2023/02/10 | 295,200 | 295,200 | 293,300 | 294,800 | -600 | -0.2% | 1,681 |
| 2023/02/09 | 296,800 | 297,600 | 293,900 | 295,400 | -2,200 | -0.7% | 1,790 |
| 2023/02/08 | 298,000 | 299,200 | 296,200 | 297,600 | -500 | -0.2% | 986 |
| 2023/02/07 | 300,500 | 302,500 | 297,900 | 298,100 | -3,400 | -1.1% | 1,223 |
| 2023/02/06 | 299,000 | 302,500 | 299,000 | 301,500 | +3,600 | +1.2% | 1,042 |
| 2023/02/03 | 296,900 | 298,700 | 296,100 | 297,900 | +1,000 | +0.3% | 1,314 |
| 2023/02/02 | 298,900 | 299,600 | 295,000 | 296,900 | -1,100 | -0.4% | 1,945 |
| 2023/02/01 | 297,900 | 300,500 | 297,900 | 298,000 | +1,900 | +0.6% | 1,144 |
| 2023/01/31 | 302,500 | 302,500 | 295,900 | 296,100 | -5,900 | -2% | 2,231 |
| 2023/01/30 | 300,500 | 303,000 | 299,900 | 302,000 | -2,000 | -0.7% | 1,647 |
| 2023/01/27 | 304,000 | 306,500 | 303,000 | 304,000 | ±0 | ±0% | 3,533 |
| 2023/01/26 | 302,500 | 305,000 | 300,000 | 304,000 | +3,000 | +1% | 3,470 |
401～
450
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
