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
262,890
円
(11:25)
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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 262,700 | 263,400 | 261,900 | 262,700 | -1,000 | -0.4 | 390 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/10 | 264,700 | 265,900 | 263,800 | 264,500 | -1,200 | -0.5 | 946 |
| 7/9 | 266,000 | 266,500 | 263,400 | 265,700 | -100 | +0.0 | 1,573 |
| 7/8 | 264,800 | 268,500 | 264,000 | 265,800 | +2,400 | +0.9 | 2,689 |
| 7/5 | 261,400 | 263,800 | 259,700 | 263,400 | +900 | +0.3 | 1,862 |
| 7/4 | 262,900 | 263,100 | 260,700 | 262,500 | +900 | +0.3 | 1,124 |
| 7/3 | 263,300 | 263,300 | 260,600 | 261,600 | -1,600 | -0.6 | 1,502 |
| 7/2 | 265,100 | 265,100 | 261,600 | 263,200 | -1,100 | -0.4 | 1,588 |
| 7/1 | 266,200 | 266,300 | 262,800 | 264,300 | -1,700 | -0.6 | 1,912 |
| 6/28 | 266,800 | 267,600 | 263,800 | 266,000 | +1,700 | +0.6 | 1,662 |
| 6/27 | 269,000 | 269,300 | 262,500 | 264,300 | -5,500 | -2.0 | 1,918 |
| 6/26 | 269,600 | 270,300 | 267,500 | 269,800 | +1,000 | +0.4 | 1,064 |
| 6/25 | 267,500 | 269,800 | 267,500 | 268,800 | +1,500 | +0.6 | 1,148 |
| 6/24 | 266,600 | 268,100 | 266,400 | 267,300 | +1,400 | +0.5 | 469 |
| 6/21 | 267,900 | 268,700 | 265,800 | 265,900 | -2,200 | -0.8 | 2,222 |
| 6/20 | 267,300 | 270,900 | 267,200 | 268,100 | +400 | +0.2 | 907 |
| 6/19 | 266,200 | 269,000 | 266,200 | 267,700 | +700 | +0.3 | 1,323 |
| 6/18 | 265,900 | 267,600 | 265,000 | 267,000 | +1,600 | +0.6 | 1,151 |
| 6/17 | 267,000 | 267,300 | 264,300 | 265,400 | -1,600 | -0.6 | 1,280 |
| 6/14 | 266,300 | 268,200 | 264,000 | 267,000 | +700 | +0.3 | 2,371 |
| 6/13 | 268,800 | 268,900 | 266,200 | 266,300 | -1,300 | -0.5 | 1,785 |
| 6/12 | 267,400 | 268,500 | 266,700 | 267,600 | +200 | +0.1 | 713 |
| 6/11 | 270,600 | 271,200 | 267,400 | 267,400 | -3,300 | -1.2 | 1,148 |
| 6/10 | 271,500 | 271,700 | 268,500 | 270,700 | -800 | -0.3 | 1,223 |
| 6/7 | 273,300 | 273,700 | 270,000 | 271,500 | -2,300 | -0.8 | 1,344 |
| 6/6 | 272,000 | 274,500 | 269,600 | 273,800 | +1,900 | +0.7 | 993 |
| 6/5 | 272,800 | 275,300 | 271,400 | 271,900 | -100 | +0.0 | 1,070 |
| 6/4 | 273,400 | 274,900 | 271,300 | 272,000 | -700 | -0.3 | 1,524 |
| 6/3 | 272,200 | 275,000 | 271,400 | 272,700 | +1,100 | +0.4 | 1,440 |
| 5/31 | 269,500 | 272,200 | 269,000 | 271,600 | +3,400 | +1.3 | 3,163 |
| 5/30 | 269,200 | 269,900 | 266,900 | 268,200 | -1,900 | -0.7 | 1,891 |
▶︎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
