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 | 263,300 | +100 | +0.0 | 7,724 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/14 | 300,000 | 312,500 | 300,000 | 310,000 | +8,500 | +2.8 | 8,262 |
| 4/7 | 297,100 | 307,000 | 295,100 | 301,500 | +7,000 | +2.4 | 13,563 |
| 3/31 | 293,200 | 297,300 | 291,000 | 294,500 | +1,300 | +0.4 | 12,101 |
| 3/24 | 290,400 | 294,200 | 286,700 | 293,200 | +2,200 | +0.8 | 9,337 |
| 3/17 | 290,900 | 298,700 | 287,200 | 291,000 | -400 | -0.1 | 17,022 |
| 3/10 | 291,900 | 295,400 | 288,900 | 291,400 | -500 | -0.2 | 7,666 |
| 3/3 | 295,800 | 296,900 | 288,500 | 291,900 | -2,400 | -0.8 | 9,853 |
| 2/24 | 289,000 | 295,000 | 288,100 | 294,300 | +4,900 | +1.7 | 7,816 |
| 2/17 | 294,300 | 295,000 | 285,700 | 289,400 | -5,400 | -1.8 | 6,153 |
| 2/10 | 299,000 | 302,500 | 293,300 | 294,800 | -3,100 | -1.0 | 6,722 |
| 2/3 | 300,500 | 303,000 | 295,000 | 297,900 | -6,100 | -2.0 | 8,281 |
| 1/27 | 296,900 | 306,500 | 296,100 | 304,000 | +8,600 | +2.9 | 11,891 |
| 1/20 | 301,000 | 308,500 | 294,600 | 295,400 | -5,600 | -1.9 | 17,070 |
| 1/13 | 305,500 | 310,000 | 300,500 | 301,000 | -4,000 | -1.3 | 7,343 |
| 1/6 | 312,500 | 314,500 | 305,000 | 305,000 | -8,500 | -2.7 | 6,141 |
| 12/30 | 313,500 | 317,500 | 310,000 | 313,500 | 0 | 0.0 | 6,968 |
| 12/23 | 328,500 | 328,500 | 305,500 | 313,500 | -17,000 | -5.1 | 13,211 |
| 12/16 | 320,000 | 331,500 | 316,000 | 330,500 | +11,500 | +3.6 | 12,090 |
| 12/9 | 322,500 | 327,500 | 319,000 | 319,000 | -4,000 | -1.2 | 10,955 |
| 12/2 | 328,000 | 329,500 | 317,500 | 323,000 | -3,500 | -1.1 | 21,030 |
| 11/25 | 331,500 | 334,000 | 325,000 | 326,500 | -3,000 | -0.9 | 11,040 |
| 11/18 | 327,500 | 330,500 | 324,000 | 329,500 | +2,000 | +0.6 | 9,088 |
| 11/11 | 325,500 | 328,500 | 318,000 | 327,500 | +4,500 | +1.4 | 10,402 |
| 11/4 | 319,500 | 329,500 | 315,500 | 323,000 | +3,500 | +1.1 | 14,760 |
| 10/28 | 302,000 | 320,000 | 300,500 | 319,500 | +17,500 | +5.8 | 19,884 |
| 10/21 | 308,500 | 309,500 | 299,000 | 302,000 | -7,500 | -2.4 | 14,187 |
| 10/14 | 318,500 | 320,000 | 309,500 | 309,500 | -9,000 | -2.8 | 10,541 |
| 10/7 | 314,500 | 323,000 | 309,000 | 318,500 | +8,000 | +2.6 | 14,112 |
| 9/30 | 317,500 | 317,500 | 300,500 | 310,500 | -6,500 | -2.1 | 18,112 |
| 9/22 | 325,000 | 325,500 | 313,500 | 317,000 | -5,000 | -1.6 | 5,438 |
▶︎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
