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) |
|---|---|---|---|---|---|---|---|
| 1/10 | 265,600 | 267,000 | 261,200 | 262,100 | -1,100 | -0.4 | 7,741 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/18 | 312,500 | 315,000 | 298,200 | 300,500 | -18,500 | -5.8 | 19,438 |
| 2/10 | 319,000 | 322,000 | 309,000 | 319,000 | -500 | -0.2 | 13,112 |
| 2/4 | 320,000 | 325,000 | 314,000 | 319,500 | +6,500 | +2.1 | 11,543 |
| 1/28 | 310,500 | 319,000 | 304,500 | 313,000 | 0 | 0.0 | 16,777 |
| 1/21 | 333,000 | 335,500 | 292,800 | 313,000 | -22,000 | -6.6 | 17,722 |
| 1/14 | 351,000 | 351,000 | 335,000 | 335,000 | -14,500 | -4.2 | 6,885 |
| 1/7 | 360,000 | 362,500 | 347,000 | 349,500 | -7,000 | -2.0 | 7,909 |
| 12/30 | 349,500 | 359,500 | 347,500 | 356,500 | +7,500 | +2.2 | 4,159 |
| 12/24 | 345,500 | 351,000 | 341,000 | 349,000 | -1,500 | -0.4 | 6,924 |
| 12/17 | 338,500 | 350,500 | 333,000 | 350,500 | +11,500 | +3.4 | 10,455 |
| 12/10 | 328,000 | 343,000 | 323,000 | 339,000 | +10,500 | +3.2 | 11,960 |
| 12/3 | 334,500 | 341,000 | 314,000 | 328,500 | -4,500 | -1.4 | 15,810 |
| 11/26 | 333,500 | 335,500 | 328,000 | 333,000 | +1,500 | +0.5 | 4,239 |
| 11/19 | 330,000 | 333,000 | 326,000 | 331,500 | +1,500 | +0.5 | 4,043 |
| 11/12 | 335,000 | 339,500 | 328,500 | 330,000 | -7,500 | -2.2 | 5,878 |
| 11/5 | 341,500 | 343,000 | 333,000 | 337,500 | -3,000 | -0.9 | 5,672 |
| 10/29 | 335,000 | 342,000 | 333,500 | 340,500 | +4,000 | +1.2 | 4,533 |
| 10/22 | 340,500 | 343,500 | 331,500 | 336,500 | -3,500 | -1.0 | 7,151 |
| 10/15 | 328,000 | 340,500 | 324,000 | 340,000 | +16,000 | +4.9 | 8,574 |
| 10/8 | 328,500 | 331,000 | 316,500 | 324,000 | -500 | -0.2 | 10,839 |
| 10/1 | 336,000 | 341,000 | 324,000 | 324,500 | -8,000 | -2.4 | 9,656 |
| 9/24 | 341,500 | 345,000 | 332,500 | 332,500 | -12,000 | -3.5 | 7,767 |
| 9/17 | 343,500 | 348,500 | 336,000 | 344,500 | -500 | -0.1 | 10,165 |
| 9/10 | 349,500 | 351,000 | 339,500 | 345,000 | -4,500 | -1.3 | 8,268 |
| 9/3 | 350,500 | 356,500 | 346,000 | 349,500 | -1,000 | -0.3 | 7,688 |
| 8/27 | 340,000 | 351,000 | 335,500 | 350,500 | +8,500 | +2.5 | 11,824 |
| 8/20 | 340,000 | 345,500 | 337,500 | 342,000 | +2,500 | +0.7 | 7,005 |
| 8/13 | 344,000 | 344,500 | 335,500 | 339,500 | -500 | -0.2 | 5,557 |
| 8/6 | 332,000 | 348,000 | 332,000 | 340,000 | +7,500 | +2.3 | 8,739 |
| 7/30 | 343,500 | 346,500 | 331,500 | 332,500 | -11,000 | -3.2 | 13,069 |
▶︎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
