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) |
|---|---|---|---|---|---|---|---|
| 1/17 | 286,700 | 288,900 | 284,500 | 285,200 | -2,300 | -0.8 | 1,596 |
| 1/16 | 289,100 | 289,100 | 287,200 | 287,500 | -700 | -0.2 | 819 |
| 1/15 | 285,500 | 288,400 | 285,500 | 288,200 | +2,600 | +0.9 | 1,198 |
| 1/12 | 286,000 | 287,200 | 285,000 | 285,600 | +600 | +0.2 | 1,487 |
| 1/11 | 284,600 | 286,500 | 284,600 | 285,000 | +400 | +0.1 | 1,090 |
| 1/10 | 285,300 | 287,300 | 284,600 | 284,600 | -1,700 | -0.6 | 1,295 |
| 1/9 | 285,400 | 286,600 | 283,600 | 286,300 | +900 | +0.3 | 1,431 |
| 1/5 | 282,500 | 286,900 | 282,500 | 285,400 | +3,000 | +1.1 | 2,395 |
| 1/4 | 286,100 | 286,900 | 280,900 | 282,400 | -3,600 | -1.3 | 1,874 |
| 12/29 | 283,500 | 286,500 | 283,200 | 286,000 | +3,300 | +1.2 | 1,649 |
| 12/28 | 277,100 | 283,200 | 277,100 | 282,700 | +5,800 | +2.1 | 1,883 |
| 12/27 | 273,800 | 277,100 | 272,900 | 276,900 | +4,400 | +1.6 | 2,075 |
| 12/26 | 272,800 | 273,700 | 271,600 | 272,500 | -600 | -0.2 | 1,763 |
| 12/25 | 274,800 | 275,500 | 272,900 | 273,100 | -1,700 | -0.6 | 1,626 |
| 12/22 | 274,800 | 275,500 | 272,400 | 274,800 | 0 | 0.0 | 1,778 |
| 12/21 | 276,900 | 278,700 | 274,100 | 274,800 | -3,500 | -1.3 | 1,556 |
| 12/20 | 278,500 | 279,800 | 277,800 | 278,300 | -1,400 | -0.5 | 1,476 |
| 12/19 | 279,700 | 280,900 | 277,500 | 279,700 | 0 | 0.0 | 2,034 |
| 12/18 | 280,400 | 282,100 | 279,300 | 279,700 | -1,300 | -0.5 | 2,188 |
| 12/15 | 285,400 | 285,600 | 280,800 | 281,000 | -4,400 | -1.5 | 3,997 |
| 12/14 | 283,900 | 286,800 | 283,600 | 285,400 | +1,200 | +0.4 | 1,460 |
| 12/13 | 285,300 | 285,300 | 282,400 | 284,200 | -1,100 | -0.4 | 1,031 |
| 12/12 | 285,700 | 287,000 | 284,000 | 285,300 | +700 | +0.3 | 1,193 |
| 12/11 | 285,400 | 285,700 | 284,100 | 284,600 | +400 | +0.1 | 809 |
| 12/8 | 283,500 | 284,500 | 282,400 | 284,200 | +100 | +0.0 | 2,006 |
| 12/7 | 287,000 | 287,100 | 283,000 | 284,100 | -3,500 | -1.2 | 1,439 |
| 12/6 | 288,500 | 290,300 | 286,400 | 287,600 | -900 | -0.3 | 975 |
| 12/5 | 289,200 | 289,400 | 286,200 | 288,500 | -700 | -0.2 | 1,053 |
| 12/4 | 285,600 | 289,500 | 285,600 | 289,200 | +3,700 | +1.3 | 1,914 |
| 12/1 | 289,000 | 289,500 | 285,500 | 285,500 | -3,000 | -1.0 | 1,840 |
▶︎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
