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
263,610
円
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 265,600 | 267,000 | 262,600 | 263,700 | +500 | +0.2 | 5,438 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 335,500 | 343,500 | 316,500 | 340,500 | +9,500 | +2.9 | 33,941 |
| 21/09 | 351,000 | 353,500 | 329,000 | 331,000 | -22,000 | -6.2 | 36,624 |
| 21/08 | 332,000 | 356,500 | 332,000 | 353,000 | +20,500 | +6.2 | 37,201 |
| 21/07 | 335,500 | 347,500 | 331,500 | 332,500 | -1,500 | -0.5 | 41,642 |
| 21/06 | 308,000 | 341,000 | 306,000 | 334,000 | +25,000 | +8.1 | 55,683 |
| 21/05 | 315,000 | 320,500 | 305,500 | 309,000 | -4,000 | -1.3 | 43,918 |
| 21/04 | 315,500 | 323,500 | 306,500 | 313,000 | +1,000 | +0.3 | 35,847 |
| 21/03 | 316,000 | 321,000 | 288,800 | 312,000 | 0 | 0.0 | 74,077 |
| 21/02 | 312,000 | 325,500 | 303,500 | 312,000 | -1,000 | -0.3 | 51,610 |
| 21/01 | 304,500 | 318,000 | 301,500 | 313,000 | +8,500 | +2.8 | 44,413 |
| 20/12 | 299,900 | 307,000 | 288,100 | 304,500 | +9,500 | +3.2 | 64,578 |
| 20/11 | 290,000 | 308,000 | 285,800 | 295,000 | +1,900 | +0.7 | 59,427 |
| 20/10 | 306,500 | 309,500 | 280,600 | 293,100 | -8,400 | -2.8 | 55,857 |
| 20/09 | 285,300 | 313,000 | 277,200 | 301,500 | +16,500 | +5.8 | 76,994 |
| 20/08 | 317,000 | 324,500 | 278,300 | 285,000 | -32,000 | -10.1 | 74,081 |
| 20/07 | 295,000 | 321,000 | 291,300 | 317,000 | +24,200 | +8.3 | 68,949 |
| 20/06 | 285,000 | 299,500 | 266,400 | 292,800 | +6,300 | +2.2 | 110,508 |
| 20/05 | 252,300 | 295,900 | 248,700 | 286,500 | +32,600 | +12.8 | 77,781 |
| 20/04 | 243,400 | 260,300 | 212,600 | 253,900 | +14,000 | +5.8 | 101,900 |
| 20/03 | 258,800 | 275,700 | 160,000 | 239,900 | -28,500 | -10.6 | 158,005 |
| 20/02 | 290,700 | 293,700 | 266,900 | 268,400 | -25,000 | -8.5 | 43,752 |
| 20/01 | 277,100 | 296,600 | 273,000 | 293,400 | +16,300 | +5.9 | 56,750 |
▶︎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
