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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/10 | 265,600 | 267,000 | 261,300 | 261,400 | -1,800 | -0.7 | 6,859 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/16 | 334,000 | 335,500 | 318,500 | 322,000 | -9,500 | -2.9 | 11,734 |
| 9/9 | 327,500 | 333,000 | 327,000 | 331,500 | +5,500 | +1.7 | 8,654 |
| 9/2 | 328,500 | 335,000 | 326,000 | 326,000 | -5,000 | -1.5 | 10,645 |
| 8/26 | 326,000 | 331,000 | 323,500 | 331,000 | +5,500 | +1.7 | 7,042 |
| 8/19 | 318,000 | 327,000 | 318,000 | 325,500 | +7,500 | +2.4 | 6,827 |
| 8/12 | 320,500 | 321,500 | 317,000 | 318,000 | -2,500 | -0.8 | 5,931 |
| 8/5 | 321,000 | 324,000 | 316,500 | 320,500 | +500 | +0.2 | 7,447 |
| 7/29 | 324,500 | 327,500 | 310,500 | 320,000 | -5,000 | -1.5 | 17,896 |
| 7/22 | 323,500 | 326,500 | 318,000 | 325,000 | +5,000 | +1.6 | 8,674 |
| 7/15 | 317,000 | 323,000 | 316,000 | 320,000 | +4,000 | +1.3 | 7,006 |
| 7/8 | 316,000 | 321,500 | 313,000 | 316,000 | +3,500 | +1.1 | 9,186 |
| 7/1 | 305,500 | 317,000 | 304,000 | 312,500 | +10,000 | +3.3 | 11,309 |
| 6/24 | 307,500 | 307,500 | 296,400 | 302,500 | -5,000 | -1.6 | 14,528 |
| 6/17 | 325,500 | 327,500 | 302,500 | 307,500 | -18,000 | -5.5 | 19,622 |
| 6/10 | 326,500 | 331,000 | 324,500 | 325,500 | -1,000 | -0.3 | 8,366 |
| 6/3 | 323,500 | 330,500 | 323,000 | 326,500 | +3,000 | +0.9 | 12,669 |
| 5/27 | 318,000 | 326,000 | 315,500 | 323,500 | +4,000 | +1.3 | 12,742 |
| 5/20 | 319,000 | 322,500 | 314,500 | 319,500 | +3,000 | +1.0 | 11,440 |
| 5/13 | 318,000 | 320,500 | 308,000 | 316,500 | -3,500 | -1.1 | 18,122 |
| 5/6 | 311,000 | 324,000 | 311,000 | 320,000 | +2,000 | +0.6 | 4,782 |
| 4/28 | 320,000 | 325,000 | 317,000 | 318,000 | -3,000 | -0.9 | 11,081 |
| 4/22 | 321,500 | 322,500 | 313,000 | 321,000 | +1,000 | +0.3 | 11,245 |
| 4/15 | 317,500 | 323,500 | 309,000 | 320,000 | +3,000 | +1.0 | 8,431 |
| 4/8 | 328,000 | 328,000 | 316,000 | 317,000 | -3,000 | -0.9 | 10,343 |
| 4/1 | 309,500 | 323,500 | 308,000 | 320,000 | +12,500 | +4.1 | 11,490 |
| 3/25 | 305,000 | 313,500 | 301,000 | 307,500 | +4,500 | +1.5 | 11,113 |
| 3/18 | 304,000 | 305,500 | 290,900 | 303,000 | +500 | +0.2 | 15,414 |
| 3/11 | 305,500 | 308,500 | 297,800 | 302,500 | -3,500 | -1.1 | 11,991 |
| 3/4 | 296,100 | 309,000 | 295,200 | 306,000 | +7,200 | +2.4 | 10,981 |
| 2/25 | 301,000 | 302,500 | 293,100 | 298,800 | -1,700 | -0.6 | 25,656 |
▶︎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
