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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 262,700 | 263,500 | 261,900 | 263,300 | -400 | -0.2 | 1,143 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 273,800 | 274,400 | 268,100 | 270,100 | -3,900 | -1.4 | 1,700 |
| 5/28 | 273,400 | 274,000 | 271,800 | 274,000 | +1,000 | +0.4 | 1,293 |
| 5/27 | 273,600 | 273,600 | 271,100 | 273,000 | -600 | -0.2 | 938 |
| 5/24 | 274,300 | 274,300 | 270,900 | 273,600 | -700 | -0.3 | 981 |
| 5/23 | 275,300 | 277,200 | 273,000 | 274,300 | -1,900 | -0.7 | 1,307 |
| 5/22 | 276,000 | 277,800 | 274,900 | 276,200 | -1,000 | -0.4 | 1,237 |
| 5/21 | 278,000 | 278,700 | 275,500 | 277,200 | -1,000 | -0.4 | 1,297 |
| 5/20 | 279,900 | 279,900 | 276,800 | 278,200 | -500 | -0.2 | 1,379 |
| 5/17 | 278,200 | 280,000 | 276,000 | 278,700 | -300 | -0.1 | 1,334 |
| 5/16 | 279,900 | 281,700 | 277,400 | 279,000 | -600 | -0.2 | 1,217 |
| 5/15 | 281,600 | 281,700 | 278,100 | 279,600 | -2,700 | -1.0 | 1,328 |
| 5/14 | 280,700 | 282,900 | 280,300 | 282,300 | +1,600 | +0.6 | 1,033 |
| 5/13 | 278,100 | 281,700 | 277,500 | 280,700 | +3,500 | +1.3 | 1,100 |
| 5/10 | 283,900 | 283,900 | 275,000 | 277,200 | -5,800 | -2.1 | 2,935 |
| 5/9 | 283,300 | 284,400 | 282,000 | 283,000 | -300 | -0.1 | 1,504 |
| 5/8 | 283,300 | 283,700 | 281,300 | 283,300 | +400 | +0.1 | 1,770 |
| 5/7 | 283,400 | 283,400 | 281,000 | 282,900 | +2,500 | +0.9 | 1,513 |
| 5/2 | 281,200 | 283,200 | 280,200 | 280,400 | -300 | -0.1 | 1,439 |
| 5/1 | 281,700 | 282,500 | 278,700 | 280,700 | -600 | -0.2 | 1,234 |
| 4/30 | 280,000 | 282,500 | 278,800 | 281,300 | -700 | -0.3 | 2,057 |
| 4/26 | 276,000 | 282,000 | 276,000 | 282,000 | +5,200 | +1.9 | 1,521 |
| 4/25 | 276,300 | 278,800 | 274,900 | 276,800 | +1,200 | +0.4 | 1,194 |
| 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 |
▶︎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
