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 | 8,901 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/21 | 343,000 | 344,000 | 339,000 | 343,500 | +500 | +0.2 | 4,355 |
| 7/16 | 339,500 | 345,000 | 337,500 | 343,000 | +3,500 | +1.0 | 8,254 |
| 7/9 | 335,000 | 347,500 | 334,000 | 339,500 | +4,500 | +1.3 | 12,285 |
| 7/2 | 329,000 | 341,000 | 326,500 | 335,000 | +7,500 | +2.3 | 11,470 |
| 6/25 | 324,000 | 329,000 | 321,000 | 327,500 | +2,500 | +0.8 | 8,425 |
| 6/18 | 328,000 | 331,000 | 321,000 | 325,000 | +1,000 | +0.3 | 18,507 |
| 6/11 | 314,500 | 327,500 | 313,500 | 324,000 | +11,000 | +3.5 | 12,114 |
| 6/4 | 307,500 | 316,500 | 306,000 | 313,000 | +4,500 | +1.5 | 10,291 |
| 5/28 | 311,000 | 315,500 | 307,000 | 308,500 | -3,000 | -1.0 | 12,434 |
| 5/21 | 312,000 | 315,500 | 307,000 | 311,500 | +6,000 | +2.0 | 12,363 |
| 5/14 | 312,000 | 320,500 | 305,500 | 305,500 | -6,500 | -2.1 | 13,060 |
| 5/7 | 315,000 | 316,500 | 311,000 | 312,000 | -1,000 | -0.3 | 4,616 |
| 4/30 | 321,000 | 323,000 | 312,500 | 313,000 | -8,000 | -2.5 | 6,797 |
| 4/23 | 321,000 | 323,500 | 317,000 | 321,000 | 0 | 0.0 | 7,548 |
| 4/16 | 318,000 | 321,500 | 313,000 | 321,000 | +3,000 | +0.9 | 8,407 |
| 4/9 | 315,000 | 319,000 | 312,000 | 318,000 | +3,000 | +1.0 | 8,129 |
| 4/2 | 308,000 | 319,500 | 306,000 | 315,000 | +9,000 | +2.9 | 12,519 |
| 3/26 | 306,000 | 306,500 | 299,200 | 306,000 | +500 | +0.2 | 11,125 |
| 3/19 | 302,500 | 311,000 | 298,500 | 305,500 | +3,000 | +1.0 | 23,166 |
| 3/12 | 297,500 | 302,500 | 288,800 | 302,500 | +2,000 | +0.7 | 19,141 |
| 3/5 | 316,000 | 321,000 | 297,400 | 300,500 | -11,500 | -3.7 | 13,092 |
| 2/26 | 313,000 | 319,500 | 308,000 | 312,000 | -4,000 | -1.3 | 10,566 |
| 2/19 | 313,000 | 325,500 | 306,000 | 316,000 | +1,000 | +0.3 | 18,159 |
| 2/12 | 307,500 | 315,000 | 306,500 | 315,000 | +8,000 | +2.6 | 10,737 |
| 2/5 | 312,000 | 315,000 | 303,500 | 307,000 | -6,000 | -1.9 | 12,148 |
| 1/29 | 309,000 | 316,500 | 305,500 | 313,000 | +4,000 | +1.3 | 11,325 |
| 1/22 | 303,000 | 316,000 | 302,000 | 309,000 | +6,000 | +2.0 | 9,849 |
| 1/15 | 315,000 | 315,500 | 303,000 | 303,000 | -10,000 | -3.2 | 10,104 |
| 1/8 | 304,500 | 318,000 | 301,500 | 313,000 | +8,500 | +2.8 | 13,135 |
| 12/30 | 300,000 | 307,000 | 300,000 | 304,500 | +4,500 | +1.5 | 4,853 |
▶︎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
