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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 280,000 | 283,200 | 278,700 | 280,400 | -1,600 | -0.6 | 6,169 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 275,000 | 282,000 | 273,800 | 282,000 | +11,900 | +4.4 | 8,290 |
| 4/19 | 269,000 | 272,500 | 265,800 | 270,100 | +500 | +0.2 | 6,251 |
| 4/12 | 269,800 | 278,000 | 266,700 | 269,600 | +700 | +0.3 | 6,928 |
| 4/5 | 274,000 | 275,500 | 266,200 | 268,900 | -5,200 | -1.9 | 7,429 |
| 3/29 | 281,200 | 284,900 | 272,000 | 274,100 | -7,200 | -2.6 | 11,547 |
| 3/22 | 267,900 | 281,300 | 265,200 | 281,300 | +16,500 | +6.2 | 13,172 |
| 3/15 | 257,600 | 266,800 | 253,000 | 264,800 | +7,000 | +2.7 | 14,440 |
| 3/8 | 256,800 | 265,600 | 256,100 | 257,800 | +1,000 | +0.4 | 13,523 |
| 3/1 | 257,900 | 262,000 | 252,100 | 256,800 | +1,900 | +0.8 | 16,061 |
| 2/22 | 263,200 | 263,200 | 251,800 | 254,900 | -8,400 | -3.2 | 14,106 |
| 2/16 | 274,000 | 274,900 | 261,700 | 263,300 | -9,700 | -3.6 | 10,584 |
| 2/9 | 271,200 | 275,800 | 270,700 | 273,000 | +1,000 | +0.4 | 9,673 |
| 2/2 | 280,300 | 282,700 | 269,100 | 272,000 | -11,100 | -3.9 | 18,579 |
| 1/26 | 284,700 | 288,900 | 280,800 | 283,100 | -1,700 | -0.6 | 7,845 |
| 1/19 | 285,500 | 289,100 | 282,000 | 284,800 | -800 | -0.3 | 6,269 |
| 1/12 | 285,400 | 287,300 | 283,600 | 285,600 | +200 | +0.1 | 5,303 |
| 1/5 | 286,100 | 286,900 | 280,900 | 285,400 | -600 | -0.2 | 4,269 |
| 12/29 | 274,800 | 286,500 | 271,600 | 286,000 | +11,200 | +4.1 | 8,996 |
| 12/22 | 280,400 | 282,100 | 272,400 | 274,800 | -6,200 | -2.2 | 9,032 |
| 12/15 | 285,400 | 287,000 | 280,800 | 281,000 | -3,200 | -1.1 | 8,490 |
| 12/8 | 285,600 | 290,300 | 282,400 | 284,200 | -1,300 | -0.5 | 7,387 |
| 12/1 | 290,800 | 293,400 | 285,500 | 285,500 | -5,300 | -1.8 | 8,854 |
| 11/24 | 286,100 | 292,300 | 283,100 | 290,800 | +5,200 | +1.8 | 5,027 |
| 11/17 | 284,800 | 289,200 | 282,200 | 285,600 | +800 | +0.3 | 5,265 |
| 11/10 | 286,900 | 287,700 | 280,900 | 284,800 | +900 | +0.3 | 10,284 |
| 11/2 | 282,300 | 284,900 | 276,500 | 283,900 | +1,200 | +0.4 | 8,214 |
| 10/27 | 286,300 | 286,300 | 277,100 | 282,700 | -3,100 | -1.1 | 9,873 |
| 10/20 | 289,300 | 293,100 | 285,000 | 285,800 | -4,000 | -1.4 | 7,482 |
| 10/13 | 287,900 | 294,000 | 287,900 | 289,800 | +1,500 | +0.5 | 6,650 |
| 10/6 | 290,300 | 291,800 | 283,400 | 288,300 | -1,600 | -0.6 | 9,174 |
▶︎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