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
262,710
円
(12:58)
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 | 261,900 | 262,700 | -500 | -0.2 | 5,924 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/12 | 279,200 | 280,700 | 263,700 | 277,100 | -3,100 | -1.1 | 51,213 |
| 19/11 | 276,900 | 285,500 | 262,600 | 280,200 | +5,500 | +2.0 | 63,535 |
| 19/10 | 268,100 | 281,300 | 264,000 | 274,700 | +7,300 | +2.7 | 64,218 |
| 19/09 | 269,200 | 279,300 | 260,300 | 267,400 | -2,400 | -0.9 | 60,755 |
| 19/08 | 261,200 | 271,000 | 255,500 | 269,800 | +8,500 | +3.3 | 53,251 |
| 19/07 | 248,000 | 270,000 | 247,900 | 261,300 | +14,600 | +5.9 | 73,500 |
| 19/06 | 242,300 | 249,600 | 239,400 | 246,700 | +4,900 | +2.0 | 54,717 |
| 19/05 | 240,000 | 249,700 | 239,400 | 241,800 | +3,700 | +1.6 | 55,952 |
| 19/04 | 235,100 | 240,900 | 231,300 | 238,100 | +3,200 | +1.4 | 45,657 |
| 19/03 | 223,400 | 241,600 | 222,400 | 234,900 | +11,700 | +5.2 | 44,496 |
| 19/02 | 231,000 | 232,200 | 222,600 | 223,200 | -6,800 | -3.0 | 51,758 |
| 19/01 | 222,800 | 232,800 | 221,100 | 230,000 | +7,200 | +3.2 | 52,097 |
| 18/12 | 226,600 | 229,300 | 210,100 | 222,800 | -3,800 | -1.7 | 41,060 |
| 18/11 | 226,000 | 231,800 | 223,300 | 226,600 | +1,400 | +0.6 | 45,865 |
| 18/10 | 223,500 | 227,700 | 220,900 | 225,200 | +1,700 | +0.8 | 49,931 |
| 18/09 | 211,200 | 225,100 | 210,200 | 223,500 | +12,200 | +5.8 | 42,987 |
| 18/08 | 215,300 | 217,600 | 209,200 | 211,300 | -4,700 | -2.2 | 55,685 |
| 18/07 | 226,000 | 229,700 | 212,400 | 216,000 | -9,700 | -4.3 | 62,365 |
| 18/06 | 225,400 | 229,400 | 221,500 | 225,700 | +1,100 | +0.5 | 43,565 |
| 18/05 | 221,700 | 227,800 | 221,100 | 224,600 | +2,900 | +1.3 | 49,599 |
| 18/04 | 218,500 | 224,900 | 215,200 | 221,700 | +3,200 | +1.5 | 47,999 |
| 18/03 | 212,600 | 221,100 | 206,300 | 218,500 | +5,300 | +2.5 | 85,727 |
| 18/02 | 206,300 | 215,200 | 199,000 | 213,200 | +7,300 | +3.6 | 61,678 |
| 18/01 | 208,400 | 217,400 | 205,000 | 205,900 | -1,900 | -0.9 | 66,839 |
| 17/12 | 207,900 | 210,000 | 203,900 | 207,800 | +300 | +0.1 | 52,872 |
| 17/11 | 204,000 | 209,800 | 201,400 | 207,500 | +3,500 | +1.7 | 54,411 |
| 17/10 | 209,200 | 213,900 | 201,900 | 204,000 | -5,500 | -2.6 | 63,904 |
| 17/09 | 224,700 | 225,400 | 207,800 | 209,500 | -14,600 | -6.5 | 87,077 |
| 17/08 | 224,500 | 231,300 | 221,400 | 224,100 | +100 | +0.0 | 40,836 |
| 17/07 | 235,800 | 235,800 | 217,200 | 224,000 | -9,500 | -4.1 | 49,851 |
▶︎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
