KabuInsight

日本ロジスティクスファンド投資法人

8967
その他/その他/Japan Logistics Fund,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13102,100.0103,600.0101,800.0102,000.0-500.0-0.49%9,395
2026-03-12102,600.0102,700.0101,700.0102,500.0-200.0-0.19%4,490
2026-03-11102,000.0103,400.0101,600.0102,700.0+600.0+0.59%7,015
2026-03-10102,400.0102,800.0101,300.0102,100.0-200.0-0.20%8,939
2026-03-09101,800.0102,700.0101,400.0102,300.0-200.0-0.20%9,529
2026-03-06103,200.0103,700.0102,500.0102,500.0-1200.0-1.16%5,902
2026-03-05103,000.0104,600.0103,000.0103,700.0+1400.0+1.37%4,183
2026-03-04103,000.0103,100.0101,700.0102,300.0-1200.0-1.16%6,821
2026-03-03103,700.0104,300.0102,900.0103,500.0-800.0-0.77%4,853
2026-03-02103,200.0104,300.0102,800.0104,300.0+500.0+0.48%5,968
2026-02-27104,800.0104,800.0103,300.0103,800.0-600.0-0.57%9,520
2026-02-26104,000.0104,500.0103,000.0104,400.0+800.0+0.77%6,234
2026-02-25103,000.0103,600.0102,700.0103,600.0+300.0+0.29%5,740
2026-02-24102,300.0103,600.0101,900.0103,300.0+1600.0+1.57%6,151
2026-02-20102,000.0102,400.0101,500.0101,700.0+300.0+0.30%5,985
2026-02-19101,400.0101,500.0100,600.0101,400.0-300.0-0.29%4,173
2026-02-18100,600.0101,800.0100,400.0101,700.0+1100.0+1.09%4,258
2026-02-17101,600.0101,600.0100,300.0100,600.0-1000.0-0.98%3,583
2026-02-16100,400.0101,600.0100,000.0101,600.0+1600.0+1.60%4,710
2026-02-13101,100.0101,300.099,800.0100,000.0-1000.0-0.99%7,666
2026-02-12101,000.0101,500.0100,700.0101,000.0-200.0-0.20%5,845
2026-02-10101,500.0101,800.0101,100.0101,200.0-300.0-0.30%5,369
2026-02-09101,500.0102,200.0100,800.0101,500.0+400.0+0.40%5,958
2026-02-06102,300.0102,300.0101,100.0101,100.0-1100.0-1.08%5,329
2026-02-05101,900.0102,900.0101,700.0102,200.0+100.0+0.10%6,001
2026-02-04101,500.0102,500.0100,600.0102,100.0+400.0+0.39%5,290
2026-02-03101,000.0102,200.0100,800.0101,700.0+900.0+0.89%4,743
2026-02-02101,200.0101,900.0100,600.0100,800.0-300.0-0.30%5,912
2026-01-30102,400.0102,400.0100,900.0101,100.0-1100.0-1.08%6,742
2026-01-29100,600.0102,200.0100,000.0102,200.0-1300.0-1.26%12,835
2026-01-28102,100.0103,500.0102,000.0103,500.0+500.0+0.49%17,826
2026-01-27103,500.0103,500.0102,400.0103,000.0-500.0-0.48%5,712
2026-01-26103,600.0103,900.0102,700.0103,500.0-200.0-0.19%7,441
2026-01-23104,100.0104,900.0103,300.0103,700.0-800.0-0.77%7,023
2026-01-22104,200.0105,600.0103,800.0104,500.0+900.0+0.87%10,041
2026-01-21104,600.0104,700.0103,100.0103,600.0-1000.0-0.96%8,112
2026-01-20105,600.0105,800.0104,600.0104,600.0-100.0-0.10%6,265
2026-01-19106,500.0106,800.0104,700.0104,700.0-1500.0-1.41%5,217
2026-01-16105,500.0106,400.0105,400.0106,200.0+900.0+0.85%6,204
2026-01-15105,500.0105,500.0104,800.0105,300.00.00.00%5,408
2026-01-14106,100.0106,100.0105,300.0105,300.0-800.0-0.75%5,824
2026-01-13106,100.0106,300.0105,200.0106,100.0+100.0+0.09%6,287
2026-01-09106,500.0107,000.0105,400.0106,000.0-300.0-0.28%5,301
2026-01-08105,900.0106,500.0105,500.0106,300.0+600.0+0.57%5,198
2026-01-07105,400.0106,100.0104,800.0105,700.0+200.0+0.19%3,233
2026-01-06104,600.0105,500.0104,600.0105,500.0+900.0+0.86%3,013
2026-01-05105,700.0105,700.0103,600.0104,600.0+500.0+0.48%5,677
2025-12-30105,300.0105,700.0104,100.0104,100.0-800.0-0.76%3,918
2025-12-29104,800.0105,100.0104,200.0104,900.0+700.0+0.67%5,056
2025-12-26105,300.0105,400.0103,800.0104,200.0-700.0-0.67%5,217
2025-12-25104,200.0104,900.0104,100.0104,900.0+900.0+0.87%2,641
2025-12-24103,200.0104,100.0103,100.0104,000.0+500.0+0.48%2,557
2025-12-23102,600.0103,500.0102,300.0103,500.0+1000.0+0.98%2,762
2025-12-22103,900.0104,200.0102,500.0102,500.0-1200.0-1.16%3,132
2025-12-19103,100.0104,200.0103,000.0103,700.0+600.0+0.58%5,501
2025-12-18104,000.0104,600.0103,000.0103,100.0-800.0-0.77%8,387
2025-12-17103,100.0104,400.0103,100.0103,900.0+800.0+0.78%3,661
2025-12-16103,000.0103,500.0102,800.0103,100.0+300.0+0.29%3,378
2025-12-15102,900.0103,500.0102,500.0102,800.00.00.00%4,291
2025-12-12101,000.0102,800.0100,900.0102,800.0+2000.0+1.98%10,986
2025-12-11101,400.0101,800.099,900.0100,800.0-300.0-0.30%2,652
2025-12-10101,000.0101,500.0100,500.0101,100.0+200.0+0.20%2,498
2025-12-0999,700.0101,000.099,200.0100,900.0+700.0+0.70%4,394
2025-12-08100,600.0101,200.099,400.0100,200.0-400.0-0.40%4,106
2025-12-05101,500.0101,700.0100,300.0100,600.0-900.0-0.89%3,753
2025-12-04101,900.0102,600.0101,400.0101,500.0-900.0-0.88%3,702
2025-12-03102,200.0102,600.0101,700.0102,400.0-400.0-0.39%4,184
2025-12-02102,500.0103,300.0102,000.0102,800.0+300.0+0.29%5,135
2025-12-01104,300.0104,300.0102,500.0102,500.0-1100.0-1.06%6,084
2025-11-28104,300.0104,600.0103,600.0103,600.0-1000.0-0.96%5,134
2025-11-27104,000.0104,700.0103,700.0104,600.0+600.0+0.58%4,582
2025-11-26103,500.0104,000.0103,100.0104,000.0+900.0+0.87%3,053
2025-11-25103,400.0103,500.0102,300.0103,100.00.00.00%3,812
2025-11-21102,300.0103,400.0102,100.0103,100.0+700.0+0.68%4,114
2025-11-20102,800.0103,200.0102,200.0102,400.0+700.0+0.69%3,302
2025-11-19102,100.0102,300.0101,300.0101,700.0-500.0-0.49%2,949
2025-11-18103,800.0103,800.0102,000.0102,200.0-1600.0-1.54%4,189
2025-11-17102,800.0103,800.0102,400.0103,800.0+1200.0+1.17%3,006
2025-11-14102,600.0103,500.0102,300.0102,600.00.00.00%3,183
2025-11-13103,200.0103,400.0102,300.0102,600.0-400.0-0.39%2,173
2025-11-12103,300.0103,800.0102,900.0103,000.0-300.0-0.29%3,483
2025-11-11102,200.0103,300.0102,100.0103,300.0+1300.0+1.27%2,821
2025-11-10102,400.0102,900.0101,800.0102,000.0+200.0+0.20%4,867
2025-11-07102,200.0102,500.0101,600.0101,800.0-500.0-0.49%3,699
2025-11-06102,300.0102,300.0101,500.0102,300.0-200.0-0.20%4,384
2025-11-05101,400.0102,500.0100,900.0102,500.0+1100.0+1.08%5,866
2025-11-04100,000.0101,400.0100,000.0101,400.0+1500.0+1.50%4,681
2025-10-3199,600.0100,400.099,400.099,900.00.00.00%6,046
2025-10-3099,600.0100,100.099,200.099,900.0+100.0+0.10%3,463
2025-10-29100,200.0100,300.099,100.099,800.0-300.0-0.30%4,435
2025-10-28100,700.0100,800.099,800.0100,100.0-800.0-0.79%3,756
2025-10-27100,700.0101,000.0100,200.0100,900.0+800.0+0.80%3,561
2025-10-24100,800.0101,100.0100,100.0100,100.0-1000.0-0.99%4,008
2025-10-2399,700.0101,100.099,400.0101,100.0+900.0+0.90%5,836
2025-10-2299,600.0100,500.099,300.0100,200.0+900.0+0.91%4,012
2025-10-2199,200.099,500.098,700.099,300.0+400.0+0.40%5,342
2025-10-2098,900.099,500.098,000.098,900.00.00.00%5,015
2025-10-1798,600.099,300.098,200.098,900.0+100.0+0.10%5,641
2025-10-1698,000.099,100.097,900.098,800.0+900.0+0.92%4,188
2025-10-1598,000.098,300.097,400.097,900.0-400.0-0.41%4,653
2025-10-1497,800.098,300.097,400.098,300.0+100.0+0.10%4,212
2025-10-1098,300.098,600.097,800.098,200.0+100.0+0.10%4,057
2025-10-0998,000.098,200.097,300.098,100.0+100.0+0.10%4,959
2025-10-0898,400.098,700.097,700.098,000.0-600.0-0.61%4,590
2025-10-0799,700.099,700.098,300.098,600.0-1100.0-1.10%4,666
2025-10-0698,200.099,700.098,100.099,700.0+1800.0+1.84%3,603
2025-10-0397,500.098,000.097,300.097,900.0+500.0+0.51%3,751
2025-10-0297,500.098,400.096,900.097,400.0+200.0+0.21%5,012
2025-10-0197,900.097,900.096,400.097,200.0-600.0-0.61%4,516
2025-09-3098,300.098,300.097,100.097,800.0-200.0-0.20%7,202
2025-09-2999,600.099,600.098,000.098,000.0-1500.0-1.51%5,090
2025-09-2699,200.099,500.098,800.099,500.0+500.0+0.51%4,407
2025-09-2598,300.099,000.098,100.099,000.0+700.0+0.71%5,038
2025-09-2498,600.098,700.098,100.098,300.00.00.00%3,991
2025-09-2298,500.099,200.098,200.098,300.0-100.0-0.10%5,357
2025-09-1998,400.099,400.098,000.098,400.0+100.0+0.10%11,044
2025-09-1898,200.098,600.098,100.098,300.0+200.0+0.20%3,323
2025-09-1798,300.099,000.097,700.098,100.0+100.0+0.10%7,478
2025-09-1697,300.098,200.097,100.098,000.0+1700.0+1.77%6,822
2025-09-1295,800.096,700.095,600.096,300.0——8,956

直近120営業日分を表示