8967東証Ｒ貸借
構成銘柄 REIT銘柄一覧
日本ロジスティクスファンド投資法人 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 327,000 (23/06/12) | 251,800 (24/02/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 289,100 (24/01/16) | 251,800 (24/02/22) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 276,300 | 278,800 | 274,900 | 276,800 | +1,200 | +0.4 | 1,194 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 276,900 | 276,900 | 274,200 | 275,600 | 0 | 0.0 | 1,112 |
| 4/23 | 277,500 | 279,800 | 275,300 | 275,600 | -1,200 | -0.4 | 1,950 |
| 4/22 | 275,000 | 279,400 | 273,800 | 276,800 | +6,700 | +2.5 | 2,513 |
| 4/19 | 269,400 | 271,500 | 269,100 | 270,100 | +100 | +0.0 | 1,356 |
| 4/18 | 271,600 | 272,100 | 270,000 | 270,000 | -1,600 | -0.6 | 988 |
| 4/17 | 269,900 | 272,500 | 268,500 | 271,600 | +2,900 | +1.1 | 1,186 |
| 4/16 | 267,000 | 271,500 | 266,600 | 268,700 | +2,400 | +0.9 | 1,427 |
| 4/15 | 269,000 | 270,100 | 265,800 | 266,300 | -3,300 | -1.2 | 1,294 |
| 4/12 | 274,000 | 274,000 | 266,700 | 269,600 | -4,200 | -1.5 | 2,139 |
| 4/11 | 273,500 | 274,200 | 270,800 | 273,800 | 0 | 0.0 | 1,637 |
| 4/10 | 277,200 | 278,000 | 273,600 | 273,800 | -2,400 | -0.9 | 1,061 |
| 4/9 | 274,600 | 277,600 | 273,200 | 276,200 | +2,500 | +0.9 | 948 |
| 4/8 | 269,800 | 274,400 | 268,400 | 273,700 | +4,800 | +1.8 | 1,143 |
| 4/5 | 267,700 | 270,000 | 266,700 | 268,900 | -400 | -0.2 | 1,492 |
| 4/4 | 268,400 | 269,300 | 267,900 | 269,300 | +1,200 | +0.5 | 1,235 |
| 4/3 | 269,700 | 269,800 | 266,200 | 268,100 | -1,700 | -0.6 | 1,665 |
| 4/2 | 272,900 | 272,900 | 267,600 | 269,800 | -1,900 | -0.7 | 1,516 |
| 4/1 | 274,000 | 275,500 | 270,500 | 271,700 | -2,400 | -0.9 | 1,521 |
| 3/29 | 277,300 | 277,300 | 272,000 | 274,100 | -1,500 | -0.5 | 2,115 |
| 3/28 | 280,500 | 281,400 | 274,300 | 275,600 | -4,200 | -1.5 | 2,392 |
| 3/27 | 282,600 | 284,900 | 279,800 | 279,800 | -2,200 | -0.8 | 2,772 |
| 3/26 | 280,000 | 282,600 | 278,900 | 282,000 | +2,000 | +0.7 | 2,689 |
| 3/25 | 281,200 | 281,700 | 278,500 | 280,000 | -1,300 | -0.5 | 1,579 |
| 3/22 | 280,500 | 281,300 | 276,200 | 281,300 | +1,700 | +0.6 | 2,658 |
| 3/21 | 277,000 | 279,600 | 274,600 | 279,600 | +4,500 | +1.6 | 3,008 |
| 3/19 | 268,500 | 277,000 | 267,400 | 275,100 | +6,800 | +2.5 | 3,271 |
| 3/18 | 267,900 | 269,000 | 265,200 | 268,300 | +3,500 | +1.3 | 4,235 |
| 3/15 | 262,000 | 266,800 | 259,600 | 264,800 | +4,100 | +1.6 | 4,966 |
| 3/14 | 255,700 | 260,700 | 254,900 | 260,700 | +5,000 | +2.0 | 2,828 |
| 3/13 | 256,700 | 256,700 | 253,000 | 255,700 | +300 | +0.1 | 3,040 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて