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
262,590
円
(12:38)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/9 | 265,600 | 267,000 | 261,900 | 262,700 | -500 | -0.2 | 5,897 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 292,300 | 293,600 | 285,700 | 289,900 | -2,500 | -0.9 | 9,170 |
| 9/22 | 296,900 | 297,500 | 290,600 | 292,400 | -4,400 | -1.5 | 6,554 |
| 9/15 | 304,000 | 305,000 | 293,500 | 296,800 | -6,700 | -2.2 | 7,452 |
| 9/8 | 305,500 | 309,000 | 302,500 | 303,500 | -2,000 | -0.7 | 8,269 |
| 9/1 | 303,000 | 308,000 | 301,000 | 305,500 | +3,500 | +1.2 | 8,763 |
| 8/25 | 296,800 | 302,000 | 294,500 | 302,000 | +4,700 | +1.6 | 5,813 |
| 8/18 | 300,000 | 301,000 | 293,600 | 297,300 | -3,700 | -1.2 | 5,569 |
| 8/10 | 291,900 | 303,000 | 291,900 | 301,000 | +9,200 | +3.2 | 6,922 |
| 8/4 | 304,500 | 305,000 | 290,900 | 291,800 | -10,700 | -3.5 | 9,417 |
| 7/28 | 303,500 | 312,000 | 298,400 | 302,500 | -1,000 | -0.3 | 25,532 |
| 7/21 | 310,000 | 310,500 | 303,000 | 303,500 | -6,500 | -2.1 | 7,810 |
| 7/14 | 305,000 | 310,000 | 303,500 | 310,000 | +1,000 | +0.3 | 10,431 |
| 7/7 | 314,000 | 315,000 | 307,500 | 309,000 | -3,500 | -1.1 | 7,319 |
| 6/30 | 316,500 | 319,000 | 310,000 | 312,500 | -3,000 | -1.0 | 8,558 |
| 6/23 | 323,000 | 323,000 | 315,500 | 315,500 | -6,000 | -1.9 | 5,758 |
| 6/16 | 326,000 | 327,000 | 317,000 | 321,500 | -4,000 | -1.2 | 7,536 |
| 6/9 | 320,000 | 326,500 | 317,500 | 325,500 | +7,500 | +2.4 | 11,124 |
| 6/2 | 313,000 | 326,500 | 312,500 | 318,000 | +5,000 | +1.6 | 14,317 |
| 5/26 | 317,000 | 319,000 | 310,000 | 313,000 | -4,500 | -1.4 | 6,603 |
| 5/19 | 318,000 | 325,500 | 316,000 | 317,500 | -2,000 | -0.6 | 9,017 |
| 5/12 | 321,500 | 322,500 | 315,500 | 319,500 | 0 | 0.0 | 9,068 |
| 5/2 | 326,000 | 326,000 | 316,000 | 319,500 | -3,500 | -1.1 | 2,882 |
| 4/28 | 309,000 | 323,500 | 308,000 | 323,000 | +15,500 | +5.0 | 7,781 |
| 4/21 | 310,000 | 312,000 | 307,000 | 307,500 | -2,500 | -0.8 | 6,716 |
▶︎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
