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
261,380
円
(10:43)
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 | 261,300 | 261,300 | -1,900 | -0.7 | 6,854 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/12 | 267,000 | 275,800 | 261,600 | 269,500 | +2,900 | +1.1 | 43,798 |
| 14/11 | 265,000 | 269,200 | 241,600 | 266,600 | +16,300 | +6.5 | 37,651 |
| 14/10 | 242,900 | 250,300 | 234,300 | 250,300 | +7,900 | +3.3 | 35,473 |
| 14/09 | 238,400 | 243,600 | 232,500 | 242,400 | +3,000 | +1.3 | 43,181 |
| 14/08 | 236,600 | 243,900 | 231,100 | 239,400 | +2,700 | +1.1 | 35,440 |
| 14/07 | 241,300 | 245,900 | 234,400 | 236,700 | -3,600 | -1.5 | 48,903 |
| 14/06 | 228,800 | 244,000 | 228,500 | 240,300 | +13,000 | +5.7 | 40,030 |
| 14/05 | 229,000 | 233,500 | 220,300 | 227,300 | -3,100 | -1.4 | 62,365 |
| 14/04 | 232,100 | 244,900 | 221,600 | 230,400 | -1,600 | -0.7 | 69,865 |
| 14/03 | 226,500 | 241,500 | 214,500 | 232,000 | +4,400 | +1.9 | 47,426 |
| 14/02 | 227,900 | 228,000 | 212,100 | 227,600 | +300 | +0.1 | 40,308 |
| 14/01 | 223,000 | 230,000 | 215,800 | 227,300 | +4,300 | +1.9 | 69,022 |
| 13/12 | 202,400 | 227,800 | 197,600 | 223,000 | +23,600 | +11.8 | 59,120 |
| 13/11 | 204,000 | 204,000 | 195,000 | 199,400 | -4,600 | -2.3 | 41,495 |
| 13/10 | 199,800 | 205,800 | 190,400 | 204,000 | +6,000 | +3.0 | 79,470 |
| 13/09 | 178,600 | 202,400 | 175,200 | 198,000 | +19,600 | +11.0 | 72,485 |
| 13/08 | 176,000 | 181,200 | 172,200 | 178,400 | +4,400 | +2.5 | 34,055 |
| 13/07 | 184,000 | 187,000 | 171,800 | 174,000 | -7,800 | -4.3 | 52,245 |
| 13/06 | 186,200 | 189,800 | 163,200 | 181,800 | -6,600 | -3.5 | 58,130 |
| 13/05 | 210,000 | 212,400 | 173,200 | 188,400 | -22,400 | -10.6 | 84,620 |
| 13/04 | 220,400 | 229,600 | 190,000 | 210,800 | -9,000 | -4.1 | 87,050 |
| 13/03 | 176,800 | 229,000 | 176,000 | 219,800 | +43,600 | +24.7 | 103,700 |
| 13/02 | 164,000 | 176,400 | 156,400 | 176,200 | +14,000 | +8.6 | 61,315 |
| 13/01 | 154,400 | 163,000 | 151,000 | 162,200 | +11,800 | +7.9 | 49,655 |
| 12/12 | 144,000 | 151,200 | 141,800 | 150,400 | +6,200 | +4.3 | 35,135 |
| 12/11 | 145,600 | 145,800 | 140,600 | 144,200 | -1,600 | -1.1 | 37,880 |
| 12/10 | 144,600 | 147,200 | 142,400 | 145,800 | +1,400 | +1.0 | 37,695 |
| 12/09 | 140,200 | 144,800 | 139,800 | 144,400 | +4,000 | +2.9 | 19,865 |
| 12/08 | 138,200 | 142,000 | 134,200 | 140,400 | +2,200 | +1.6 | 23,645 |
| 12/07 | 142,200 | 143,400 | 137,200 | 138,200 | -3,200 | -2.3 | 26,005 |
▶︎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
