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) |
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 | 261,200 | 262,100 | -1,100 | -0.4 | 8,901 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/12 | 131,400 | 144,000 | 125,000 | 136,400 | +4,800 | +3.7 | 20,165 |
| 09/11 | 140,000 | 140,600 | 127,600 | 131,600 | -5,800 | -4.2 | 14,415 |
| 09/10 | 143,000 | 145,600 | 133,800 | 137,400 | -8,600 | -5.9 | 19,865 |
| 09/09 | 127,800 | 149,800 | 127,200 | 146,000 | +19,000 | +15.0 | 24,865 |
| 09/08 | 132,000 | 139,600 | 126,400 | 127,000 | -1,000 | -0.8 | 24,835 |
| 09/07 | 128,000 | 132,800 | 121,400 | 128,000 | -800 | -0.6 | 25,090 |
| 09/06 | 119,600 | 131,400 | 114,000 | 128,800 | +11,400 | +9.7 | 34,110 |
| 09/05 | 118,000 | 123,000 | 113,400 | 117,400 | 0 | 0.0 | 15,190 |
| 09/04 | 120,000 | 126,000 | 115,400 | 117,400 | -3,200 | -2.7 | 18,615 |
| 09/03 | 102,200 | 128,800 | 96,400 | 120,600 | +22,400 | +22.8 | 35,105 |
| 09/02 | 99,000 | 99,600 | 90,400 | 98,200 | -1,800 | -1.8 | 17,035 |
| 09/01 | 109,600 | 111,800 | 97,000 | 100,000 | -8,200 | -7.6 | 24,765 |
| 08/12 | 116,200 | 119,400 | 104,200 | 108,200 | -12,800 | -10.6 | 26,485 |
| 08/11 | 117,600 | 127,600 | 101,000 | 121,000 | -600 | -0.5 | 27,775 |
| 08/10 | 127,800 | 132,000 | 95,600 | 121,600 | -3,400 | -2.7 | 54,945 |
| 08/09 | 113,400 | 135,000 | 101,000 | 125,000 | +5,600 | +4.7 | 45,655 |
| 08/08 | 128,000 | 128,000 | 108,800 | 119,400 | -6,600 | -5.2 | 25,205 |
| 08/07 | 139,800 | 145,800 | 121,600 | 126,000 | -12,000 | -8.7 | 23,260 |
| 08/06 | 137,000 | 139,600 | 127,400 | 138,000 | +2,000 | +1.5 | 23,240 |
| 08/05 | 142,400 | 151,400 | 134,200 | 136,000 | -5,400 | -3.8 | 26,425 |
| 08/04 | 133,800 | 157,200 | 131,000 | 141,400 | +8,200 | +6.2 | 24,985 |
| 08/03 | 130,000 | 136,000 | 110,200 | 133,200 | +600 | +0.5 | 29,935 |
| 08/02 | 133,800 | 142,200 | 116,200 | 132,600 | +1,200 | +0.9 | 43,920 |
| 08/01 | 158,600 | 158,600 | 116,000 | 131,400 | -30,200 | -18.7 | 45,490 |
| 07/12 | 139,600 | 168,200 | 139,000 | 161,600 | +21,600 | +15.4 | 35,280 |
| 07/11 | 163,200 | 165,000 | 119,400 | 140,000 | -24,400 | -14.8 | 47,285 |
| 07/10 | 175,000 | 179,800 | 147,200 | 164,400 | -12,600 | -7.1 | 50,665 |
| 07/09 | 192,200 | 193,800 | 165,000 | 177,000 | -17,200 | -8.9 | 43,785 |
| 07/08 | 202,000 | 208,000 | 167,600 | 194,200 | -5,000 | -2.5 | 103,280 |
| 07/07 | 234,000 | 246,000 | 180,000 | 199,200 | -30,800 | -13.4 | 55,055 |
▶︎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
