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
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 327,000 (23/06/12) | 251,800 (24/02/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 289,100 (24/01/16) | 251,800 (24/02/22) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 281,700 | 283,200 | 278,700 | 280,400 | -900 | -0.3 | 4,112 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 274,000 | 282,500 | 265,800 | 281,300 | +7,200 | +2.6 | 30,955 |
| 24/03 | 255,900 | 284,900 | 253,000 | 274,100 | +18,200 | +7.1 | 55,069 |
| 24/02 | 270,300 | 275,800 | 251,800 | 255,900 | -16,900 | -6.2 | 54,319 |
| 24/01 | 286,100 | 289,100 | 272,300 | 272,800 | -13,200 | -4.6 | 35,983 |
| 23/12 | 289,000 | 290,300 | 271,600 | 286,000 | -2,500 | -0.9 | 35,745 |
| 23/11 | 281,900 | 293,400 | 279,300 | 288,500 | +8,600 | +3.1 | 31,557 |
| 23/10 | 290,300 | 294,000 | 276,500 | 279,900 | -10,000 | -3.5 | 37,426 |
| 23/09 | 304,000 | 309,000 | 285,700 | 289,900 | -15,100 | -5.0 | 33,026 |
| 23/08 | 299,800 | 308,000 | 290,900 | 305,000 | +4,500 | +1.5 | 32,395 |
| 23/07 | 314,000 | 315,000 | 298,400 | 300,500 | -12,000 | -3.8 | 53,600 |
| 23/06 | 319,000 | 327,000 | 310,000 | 312,500 | -14,000 | -4.3 | 39,348 |
| 23/05 | 326,000 | 326,500 | 310,000 | 326,500 | +3,500 | +1.1 | 35,515 |
| 23/04 | 297,100 | 323,500 | 295,100 | 323,000 | +28,500 | +9.7 | 36,322 |
| 23/03 | 295,000 | 298,700 | 286,700 | 294,500 | +100 | +0.0 | 51,958 |
| 23/02 | 297,900 | 302,500 | 285,700 | 294,400 | -1,700 | -0.6 | 29,115 |
| 23/01 | 312,500 | 314,500 | 294,600 | 296,100 | -17,400 | -5.6 | 46,323 |
| 22/12 | 321,000 | 331,500 | 305,500 | 313,500 | -7,000 | -2.2 | 50,139 |
| 22/11 | 320,000 | 334,000 | 317,500 | 320,500 | +2,000 | +0.6 | 54,939 |
| 22/10 | 314,500 | 323,000 | 299,000 | 318,500 | +8,000 | +2.6 | 63,190 |
| 22/09 | 330,000 | 335,500 | 300,500 | 310,500 | -20,000 | -6.1 | 47,293 |
| 22/08 | 321,000 | 335,000 | 316,500 | 330,500 | +10,500 | +3.3 | 34,537 |
| 22/07 | 315,000 | 327,500 | 310,000 | 320,000 | +6,500 | +2.1 | 44,801 |
| 22/06 | 325,500 | 331,000 | 296,400 | 313,500 | -10,500 | -3.2 | 57,866 |
| 22/05 | 311,000 | 327,000 | 308,000 | 324,000 | +6,000 | +1.9 | 53,675 |
| 22/04 | 317,500 | 328,000 | 309,000 | 318,000 | +500 | +0.2 | 44,446 |
| 22/03 | 300,500 | 323,500 | 290,900 | 317,500 | +17,000 | +5.7 | 54,244 |
| 22/02 | 322,000 | 325,000 | 293,100 | 300,500 | -17,500 | -5.5 | 69,958 |
| 22/01 | 360,000 | 362,500 | 292,800 | 318,000 | -38,500 | -10.8 | 52,483 |
| 21/12 | 321,000 | 359,500 | 320,000 | 356,500 | +42,500 | +13.5 | 42,079 |
| 21/11 | 341,500 | 343,000 | 314,000 | 314,000 | -26,500 | -7.8 | 27,061 |
▶︎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