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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 288,900 | 295,800 | 283,100 | 286,500 | -1,300 | -0.5 | 20,958 |
| 5/22 | 270,800 | 289,600 | 269,600 | 287,800 | +18,700 | +7.0 | 16,863 |
| 5/15 | 293,900 | 295,900 | 263,900 | 269,100 | -9,800 | -3.5 | 22,867 |
| 5/8 | 258,600 | 281,000 | 257,200 | 278,900 | +28,100 | +11.2 | 14,080 |
| 5/1 | 248,900 | 260,300 | 247,500 | 250,800 | +6,800 | +2.8 | 15,878 |
| 4/24 | 251,800 | 252,700 | 239,400 | 244,000 | -3,000 | -1.2 | 20,002 |
| 4/17 | 244,200 | 248,500 | 231,100 | 247,000 | +2,800 | +1.2 | 20,394 |
| 4/10 | 222,600 | 253,400 | 221,500 | 244,200 | +16,700 | +7.3 | 27,838 |
| 4/3 | 224,000 | 243,400 | 212,600 | 227,500 | -1,400 | -0.6 | 35,125 |
| 3/27 | 188,000 | 255,100 | 180,000 | 228,900 | +68,900 | +43.1 | 50,883 |
| 3/19 | 218,900 | 225,900 | 160,000 | 160,000 | -48,900 | -23.4 | 40,480 |
| 3/13 | 259,000 | 261,700 | 189,900 | 208,900 | -54,900 | -20.8 | 33,042 |
| 3/6 | 258,800 | 275,700 | 257,700 | 263,800 | -4,600 | -1.7 | 19,276 |
| 2/28 | 290,000 | 293,700 | 266,900 | 268,400 | -24,800 | -8.5 | 15,205 |
| 2/21 | 287,100 | 293,400 | 286,400 | 293,200 | +6,700 | +2.3 | 7,774 |
| 2/14 | 287,900 | 289,900 | 283,800 | 286,500 | -1,200 | -0.4 | 7,650 |
| 2/7 | 290,700 | 292,800 | 284,200 | 287,700 | -5,700 | -1.9 | 13,123 |
| 1/31 | 289,000 | 296,600 | 287,800 | 293,400 | +4,700 | +1.6 | 16,941 |
| 1/24 | 278,500 | 289,000 | 278,400 | 288,700 | +10,300 | +3.7 | 14,964 |
| 1/17 | 279,700 | 279,700 | 275,600 | 278,400 | +300 | +0.1 | 10,139 |
| 1/10 | 277,100 | 279,500 | 273,000 | 278,100 | +1,000 | +0.4 | 14,706 |
| 12/30 | 276,100 | 278,100 | 274,700 | 277,100 | +1,200 | +0.4 | 2,012 |
| 12/27 | 267,200 | 278,500 | 267,200 | 275,900 | +8,800 | +3.3 | 10,113 |
| 12/20 | 270,600 | 271,100 | 263,700 | 267,100 | -2,300 | -0.9 | 12,965 |
| 12/13 | 274,700 | 276,200 | 268,000 | 269,400 | -5,700 | -2.1 | 14,257 |
| 12/6 | 279,200 | 280,700 | 271,600 | 275,100 | -5,100 | -1.8 | 11,866 |
| 11/29 | 279,800 | 283,000 | 276,100 | 280,200 | +1,000 | +0.4 | 16,020 |
| 11/22 | 270,500 | 283,300 | 269,800 | 279,200 | +10,400 | +3.9 | 14,408 |
| 11/15 | 270,300 | 276,100 | 262,600 | 268,800 | -4,100 | -1.5 | 15,715 |
| 11/8 | 277,900 | 285,500 | 272,900 | 272,900 | -5,000 | -1.8 | 15,063 |
▶︎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
