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) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/30 | 265,400 | 266,000 | 263,100 | 263,200 | -1,700 | -0.6 | 2,530 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 266,900 | 269,800 | 265,900 | 267,900 | +1,900 | +0.7 | 2,035 |
| 11/14 | 269,100 | 269,400 | 265,200 | 266,000 | -3,900 | -1.4 | 1,842 |
| 11/13 | 273,000 | 273,300 | 269,000 | 269,900 | -3,700 | -1.4 | 1,815 |
| 11/12 | 273,500 | 274,700 | 272,400 | 273,600 | -700 | -0.3 | 1,131 |
| 11/11 | 275,000 | 276,500 | 272,200 | 274,300 | -1,000 | -0.4 | 1,314 |
| 11/8 | 276,100 | 279,800 | 274,300 | 275,300 | -2,000 | -0.7 | 1,776 |
| 11/7 | 281,900 | 281,900 | 277,300 | 277,300 | -5,400 | -1.9 | 2,235 |
| 11/6 | 274,800 | 282,700 | 274,800 | 282,700 | +9,500 | +3.5 | 3,053 |
| 11/5 | 274,300 | 276,500 | 273,100 | 273,200 | +500 | +0.2 | 1,981 |
| 11/1 | 272,600 | 275,200 | 271,500 | 272,700 | -200 | -0.1 | 1,730 |
| 10/31 | 274,100 | 274,800 | 272,600 | 272,900 | -1,500 | -0.6 | 2,906 |
| 10/30 | 275,000 | 276,200 | 274,100 | 274,400 | +200 | +0.1 | 1,165 |
| 10/29 | 273,600 | 275,700 | 272,000 | 274,200 | +600 | +0.2 | 1,342 |
| 10/28 | 271,800 | 274,400 | 270,700 | 273,600 | +1,500 | +0.6 | 1,130 |
| 10/25 | 272,000 | 273,200 | 271,300 | 272,100 | +1,100 | +0.4 | 1,377 |
| 10/24 | 273,900 | 273,900 | 271,000 | 271,000 | -2,900 | -1.1 | 1,519 |
| 10/23 | 271,800 | 274,500 | 270,200 | 273,900 | +2,100 | +0.8 | 1,790 |
| 10/22 | 272,100 | 272,600 | 269,500 | 271,800 | -500 | -0.2 | 2,305 |
| 10/21 | 270,900 | 273,500 | 269,200 | 272,300 | +1,500 | +0.6 | 1,555 |
| 10/18 | 272,700 | 273,100 | 270,800 | 270,800 | -1,300 | -0.5 | 1,139 |
| 10/17 | 272,800 | 274,000 | 271,300 | 272,100 | +900 | +0.3 | 1,971 |
| 10/16 | 269,000 | 272,300 | 266,900 | 271,200 | +2,500 | +0.9 | 1,802 |
| 10/15 | 269,600 | 272,800 | 268,400 | 268,700 | -5,900 | -2.2 | 2,782 |
| 10/11 | 275,200 | 275,800 | 274,100 | 274,600 | -400 | -0.2 | 1,285 |
| 10/10 | 275,700 | 276,100 | 274,200 | 275,000 | -700 | -0.3 | 1,145 |
| 10/9 | 275,500 | 277,800 | 275,000 | 275,700 | +300 | +0.1 | 1,094 |
| 10/8 | 275,700 | 276,200 | 274,200 | 275,400 | -300 | -0.1 | 1,805 |
| 10/7 | 277,900 | 278,500 | 274,300 | 275,700 | -600 | -0.2 | 1,706 |
| 10/4 | 277,300 | 278,900 | 275,700 | 276,300 | 0 | 0.0 | 2,532 |
| 10/3 | 272,000 | 277,700 | 272,000 | 276,300 | +3,000 | +1.1 | 2,250 |
▶︎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