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
262,310
円
取引時間外
(15:24)
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) |
|---|---|---|---|---|---|---|---|
| 3/1 | 255,900 | 258,000 | 253,200 | 256,800 | +900 | +0.4 | 2,387 |
| 2/29 | 256,600 | 257,600 | 252,100 | 255,900 | -1,800 | -0.7 | 3,185 |
| 2/28 | 259,700 | 260,100 | 257,100 | 257,700 | -1,800 | -0.7 | 4,273 |
| 2/27 | 259,100 | 262,000 | 258,700 | 259,500 | +400 | +0.2 | 3,770 |
| 2/26 | 257,900 | 259,900 | 256,300 | 259,100 | +4,200 | +1.7 | 2,446 |
| 2/22 | 255,500 | 255,900 | 251,800 | 254,900 | -2,200 | -0.9 | 3,330 |
| 2/21 | 260,000 | 260,000 | 255,700 | 257,100 | -700 | -0.3 | 3,995 |
| 2/20 | 260,000 | 261,000 | 257,000 | 257,800 | +900 | +0.4 | 3,087 |
| 2/19 | 263,200 | 263,200 | 254,800 | 256,900 | -6,400 | -2.4 | 3,694 |
| 2/16 | 266,300 | 266,500 | 261,700 | 263,300 | -3,700 | -1.4 | 3,774 |
| 2/15 | 269,100 | 269,800 | 266,000 | 267,000 | -2,900 | -1.1 | 2,568 |
| 2/14 | 271,000 | 271,100 | 268,800 | 269,900 | -2,400 | -0.9 | 2,238 |
| 2/13 | 274,000 | 274,900 | 270,600 | 272,300 | -700 | -0.3 | 2,004 |
| 2/9 | 274,600 | 275,400 | 273,000 | 273,000 | +200 | +0.1 | 2,541 |
| 2/8 | 272,100 | 274,700 | 271,500 | 272,800 | +1,800 | +0.7 | 1,415 |
| 2/7 | 274,200 | 275,500 | 271,000 | 271,000 | -4,100 | -1.5 | 1,923 |
| 2/6 | 273,400 | 275,300 | 272,000 | 275,100 | +1,200 | +0.4 | 1,687 |
| 2/5 | 271,200 | 275,800 | 270,700 | 273,900 | +1,900 | +0.7 | 2,107 |
| 2/2 | 270,200 | 272,500 | 269,100 | 272,000 | +2,600 | +1.0 | 2,648 |
| 2/1 | 270,300 | 272,500 | 269,400 | 269,400 | -3,400 | -1.3 | 3,634 |
| 1/31 | 274,800 | 275,400 | 272,300 | 272,800 | -2,100 | -0.8 | 2,770 |
| 1/30 | 275,900 | 276,400 | 273,700 | 274,900 | -6,600 | -2.3 | 2,788 |
| 1/29 | 280,300 | 282,700 | 279,800 | 281,500 | -1,600 | -0.6 | 6,739 |
| 1/26 | 283,000 | 283,900 | 281,800 | 283,100 | +1,200 | +0.4 | 1,204 |
| 1/25 | 285,400 | 286,600 | 280,800 | 281,900 | -5,100 | -1.8 | 2,133 |
| 1/24 | 288,000 | 288,600 | 285,600 | 287,000 | -600 | -0.2 | 1,810 |
| 1/23 | 288,700 | 288,900 | 287,000 | 287,600 | -1,300 | -0.5 | 1,575 |
| 1/22 | 284,700 | 288,900 | 283,900 | 288,900 | +4,100 | +1.4 | 1,123 |
| 1/19 | 283,400 | 284,800 | 283,200 | 284,800 | +2,700 | +1.0 | 1,000 |
| 1/18 | 285,000 | 285,300 | 282,000 | 282,100 | -3,100 | -1.1 | 1,656 |
▶︎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
