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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 289,100 (24/01/16) | 240,100 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 289,100 (24/01/16) | 240,100 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/10 | 263,300 | 263,300 | 261,200 | 262,100 | -1,200 | -0.5 | 1,160 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/30 | 290,300 | 292,300 | 287,300 | 288,500 | -1,900 | -0.7 | 3,418 |
| 11/29 | 290,500 | 293,400 | 289,600 | 290,400 | -100 | +0.0 | 1,126 |
| 11/28 | 292,400 | 292,500 | 290,400 | 290,500 | -1,900 | -0.7 | 1,223 |
| 11/27 | 290,800 | 292,800 | 289,600 | 292,400 | +1,600 | +0.6 | 1,247 |
| 11/24 | 287,400 | 292,300 | 287,000 | 290,800 | +5,000 | +1.8 | 1,631 |
| 11/22 | 284,600 | 285,800 | 283,100 | 285,800 | +1,200 | +0.4 | 1,025 |
| 11/21 | 285,600 | 287,200 | 284,500 | 284,600 | -1,100 | -0.4 | 1,067 |
| 11/20 | 286,100 | 287,000 | 284,000 | 285,700 | +100 | +0.0 | 1,304 |
| 11/17 | 288,800 | 289,200 | 283,900 | 285,600 | -3,200 | -1.1 | 902 |
| 11/16 | 289,200 | 289,200 | 286,400 | 288,800 | +800 | +0.3 | 842 |
| 11/15 | 285,000 | 289,200 | 284,900 | 288,000 | +3,200 | +1.1 | 1,322 |
| 11/14 | 283,900 | 286,000 | 282,200 | 284,800 | +300 | +0.1 | 1,250 |
| 11/13 | 284,800 | 286,300 | 283,700 | 284,500 | -300 | -0.1 | 949 |
| 11/10 | 285,600 | 286,200 | 284,100 | 284,800 | +200 | +0.1 | 1,999 |
| 11/9 | 286,000 | 286,000 | 283,500 | 284,600 | -400 | -0.1 | 1,392 |
| 11/8 | 285,500 | 286,200 | 283,800 | 285,000 | -500 | -0.2 | 1,546 |
| 11/7 | 284,900 | 286,100 | 280,900 | 285,500 | -600 | -0.2 | 3,586 |
| 11/6 | 286,900 | 287,700 | 285,100 | 286,100 | +2,200 | +0.8 | 1,761 |
| 11/2 | 282,200 | 284,900 | 281,000 | 283,900 | +4,400 | +1.6 | 2,280 |
| 11/1 | 281,900 | 282,900 | 279,300 | 279,500 | -400 | -0.1 | 1,687 |
| 10/31 | 277,400 | 282,100 | 276,800 | 279,900 | +2,900 | +1.1 | 2,524 |
| 10/30 | 282,300 | 282,700 | 276,500 | 277,000 | -5,700 | -2.0 | 1,723 |
| 10/27 | 279,500 | 284,000 | 279,500 | 282,700 | +3,500 | +1.3 | 3,019 |
| 10/26 | 282,200 | 282,600 | 277,100 | 279,200 | -3,400 | -1.2 | 1,633 |
| 10/25 | 281,000 | 282,600 | 279,100 | 282,600 | +1,600 | +0.6 | 1,635 |
| 10/24 | 281,100 | 283,700 | 280,400 | 281,000 | +600 | +0.2 | 1,833 |
| 10/23 | 286,300 | 286,300 | 280,400 | 280,400 | -5,400 | -1.9 | 1,753 |
| 10/20 | 290,000 | 290,700 | 285,100 | 285,800 | -4,600 | -1.6 | 1,339 |
| 10/19 | 291,100 | 293,100 | 290,000 | 290,400 | -700 | -0.2 | 1,630 |
| 10/18 | 291,400 | 292,700 | 289,600 | 291,100 | +200 | +0.1 | 1,050 |
▶︎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
