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) |
|---|---|---|---|---|---|---|---|
| 12/25 | 300,000 | 303,000 | 293,100 | 300,000 | -2,000 | -0.7 | 10,667 |
| 12/18 | 296,400 | 304,000 | 292,500 | 302,000 | +6,600 | +2.2 | 23,569 |
| 12/11 | 296,000 | 297,900 | 288,100 | 295,400 | -1,500 | -0.5 | 14,390 |
| 12/4 | 295,200 | 300,500 | 289,100 | 296,900 | +1,800 | +0.6 | 15,296 |
| 11/27 | 300,500 | 302,000 | 285,800 | 295,100 | -5,900 | -2.0 | 12,583 |
| 11/20 | 299,200 | 302,500 | 291,100 | 301,000 | +1,000 | +0.3 | 16,944 |
| 11/13 | 301,500 | 305,500 | 290,400 | 300,000 | -1,500 | -0.5 | 16,445 |
| 11/6 | 290,000 | 308,000 | 288,200 | 301,500 | +8,400 | +2.9 | 9,258 |
| 10/30 | 290,000 | 296,600 | 280,600 | 293,100 | +1,400 | +0.5 | 17,479 |
| 10/23 | 286,400 | 291,800 | 283,200 | 291,700 | +3,700 | +1.3 | 12,367 |
| 10/16 | 299,400 | 299,400 | 285,400 | 288,000 | -12,000 | -4.0 | 11,145 |
| 10/9 | 306,000 | 309,000 | 298,500 | 300,000 | -6,000 | -2.0 | 11,337 |
| 10/2 | 306,000 | 311,000 | 299,300 | 306,000 | -2,500 | -0.8 | 12,939 |
| 9/25 | 294,600 | 310,500 | 294,300 | 308,500 | +18,500 | +6.4 | 13,184 |
| 9/18 | 285,200 | 313,000 | 283,600 | 290,000 | +4,800 | +1.7 | 25,285 |
| 9/11 | 285,200 | 286,100 | 277,200 | 285,200 | +100 | +0.0 | 16,896 |
| 9/4 | 284,800 | 289,800 | 280,400 | 285,100 | +300 | +0.1 | 15,868 |
| 8/28 | 283,900 | 289,000 | 280,900 | 284,800 | +900 | +0.3 | 17,308 |
| 8/21 | 289,400 | 291,600 | 278,300 | 283,900 | -5,600 | -1.9 | 18,761 |
| 8/14 | 307,000 | 308,000 | 288,600 | 289,500 | -17,000 | -5.6 | 17,018 |
| 8/7 | 317,000 | 324,500 | 305,500 | 306,500 | -10,500 | -3.3 | 17,345 |
| 7/31 | 316,000 | 321,000 | 304,000 | 317,000 | +1,000 | +0.3 | 23,375 |
| 7/22 | 308,000 | 316,500 | 306,000 | 316,000 | +9,000 | +2.9 | 7,388 |
| 7/17 | 307,500 | 310,500 | 304,000 | 307,000 | 0 | 0.0 | 10,829 |
| 7/10 | 306,500 | 319,000 | 303,500 | 307,000 | +3,500 | +1.2 | 18,026 |
| 7/3 | 293,900 | 305,500 | 284,000 | 303,500 | +6,000 | +2.0 | 22,142 |
| 6/26 | 288,300 | 297,500 | 286,200 | 297,500 | +8,700 | +3.0 | 16,606 |
| 6/19 | 284,600 | 299,500 | 277,200 | 288,800 | +4,100 | +1.4 | 23,886 |
| 6/12 | 271,900 | 284,700 | 266,400 | 284,700 | +12,800 | +4.7 | 31,951 |
| 6/5 | 285,000 | 285,400 | 271,600 | 271,900 | -14,600 | -5.1 | 25,254 |
▶︎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
