日本ロジスティクスファンド投資法人(8967)の株価時系列情報
日本ロジスティクスファンド投資法人(8967)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 315,500 | 317,500 | 312,500 | 313,500 | 1,732 |
| 2022/12/29 | 315,000 | 316,500 | 313,500 | 314,500 | 1,186 |
| 2022/12/28 | 314,000 | 317,000 | 313,500 | 317,000 | 1,233 |
| 2022/12/27 | 314,000 | 315,000 | 310,000 | 314,000 | 1,167 |
| 2022/12/26 | 313,500 | 315,500 | 310,000 | 314,000 | 1,650 |
| 2022/12/23 | 317,500 | 317,500 | 312,000 | 313,500 | 1,576 |
| 2022/12/22 | 316,500 | 319,000 | 314,500 | 318,500 | 2,331 |
| 2022/12/21 | 312,000 | 319,500 | 310,500 | 316,500 | 3,113 |
| 2022/12/20 | 323,000 | 324,000 | 305,500 | 308,000 | 4,760 |
| 2022/12/19 | 328,500 | 328,500 | 323,000 | 323,000 | 1,431 |
| 2022/12/16 | 325,000 | 331,500 | 324,500 | 330,500 | 5,017 |
| 2022/12/15 | 320,500 | 325,000 | 319,000 | 324,500 | 1,825 |
| 2022/12/14 | 319,500 | 321,500 | 317,500 | 319,500 | 2,450 |
| 2022/12/13 | 320,000 | 321,000 | 316,000 | 318,500 | 1,329 |
| 2022/12/12 | 320,000 | 321,500 | 317,500 | 320,000 | 1,469 |
| 2022/12/09 | 327,500 | 327,500 | 319,000 | 319,000 | 2,202 |
| 2022/12/08 | 325,000 | 325,500 | 321,500 | 325,500 | 2,349 |
| 2022/12/07 | 325,000 | 326,500 | 324,000 | 325,000 | 2,956 |
| 2022/12/06 | 325,000 | 325,500 | 322,000 | 324,500 | 1,653 |
| 2022/12/05 | 322,500 | 325,500 | 322,000 | 324,500 | 1,795 |
| 2022/12/02 | 322,000 | 324,000 | 320,000 | 323,000 | 2,658 |
| 2022/12/01 | 321,000 | 324,500 | 317,500 | 319,000 | 4,257 |
| 2022/11/30 | 324,500 | 326,000 | 320,500 | 320,500 | 7,350 |
| 2022/11/29 | 328,000 | 329,500 | 323,000 | 324,000 | 3,122 |
| 2022/11/28 | 328,000 | 329,500 | 326,000 | 328,000 | 3,643 |
| 2022/11/25 | 328,500 | 330,000 | 325,000 | 326,500 | 3,305 |
| 2022/11/24 | 328,000 | 331,000 | 327,500 | 328,500 | 2,639 |
| 2022/11/22 | 331,500 | 332,500 | 326,500 | 326,500 | 2,222 |
| 2022/11/21 | 331,500 | 334,000 | 330,000 | 331,000 | 2,874 |
| 2022/11/18 | 329,000 | 330,000 | 326,000 | 329,500 | 2,431 |
| 2022/11/17 | 328,500 | 330,500 | 327,500 | 328,500 | 1,464 |
| 2022/11/16 | 327,000 | 329,000 | 326,000 | 327,500 | 1,352 |
| 2022/11/15 | 328,000 | 330,500 | 325,000 | 325,000 | 1,945 |
| 2022/11/14 | 327,500 | 329,000 | 324,000 | 328,500 | 1,896 |
| 2022/11/11 | 325,000 | 328,500 | 324,500 | 327,500 | 2,195 |
| 2022/11/10 | 321,000 | 322,000 | 319,500 | 321,000 | 1,232 |
| 2022/11/09 | 321,500 | 323,000 | 320,000 | 320,500 | 1,286 |
| 2022/11/08 | 321,000 | 324,000 | 320,000 | 322,000 | 2,296 |
| 2022/11/07 | 325,500 | 325,500 | 318,000 | 320,500 | 3,393 |
| 2022/11/04 | 322,500 | 326,500 | 321,500 | 323,000 | 2,771 |
| 2022/11/02 | 329,500 | 329,500 | 322,000 | 323,500 | 3,586 |
| 2022/11/01 | 320,000 | 328,000 | 317,500 | 328,000 | 3,937 |
| 2022/10/31 | 319,500 | 320,500 | 315,500 | 318,500 | 4,466 |
| 2022/10/28 | 317,500 | 320,000 | 315,000 | 319,500 | 4,171 |
| 2022/10/27 | 314,000 | 319,500 | 313,000 | 319,000 | 4,542 |
| 2022/10/26 | 308,500 | 315,000 | 308,000 | 315,000 | 5,830 |
| 2022/10/25 | 304,000 | 307,000 | 303,000 | 307,000 | 3,158 |
| 2022/10/24 | 302,000 | 305,500 | 300,500 | 303,000 | 2,183 |
| 2022/10/21 | 305,000 | 306,000 | 301,000 | 302,000 | 2,723 |
| 2022/10/20 | 302,000 | 305,000 | 301,500 | 304,500 | 2,671 |
| 2022/10/19 | 302,500 | 307,000 | 301,000 | 302,500 | 2,693 |
| 2022/10/18 | 305,500 | 306,500 | 299,000 | 302,500 | 3,296 |
| 2022/10/17 | 308,500 | 309,500 | 301,500 | 303,500 | 2,804 |
| 2022/10/14 | 311,500 | 316,000 | 309,500 | 309,500 | 2,786 |
| 2022/10/13 | 316,500 | 316,500 | 310,000 | 311,000 | 2,519 |
| 2022/10/12 | 316,500 | 319,500 | 316,000 | 318,500 | 2,283 |
| 2022/10/11 | 318,500 | 320,000 | 316,000 | 316,500 | 2,953 |
| 2022/10/07 | 314,000 | 319,000 | 312,500 | 318,500 | 2,941 |
| 2022/10/06 | 321,000 | 323,000 | 316,000 | 317,500 | 3,134 |
| 2022/10/05 | 319,000 | 321,000 | 316,000 | 318,500 | 2,121 |
| 2022/10/04 | 318,000 | 320,500 | 315,500 | 319,000 | 3,414 |
| 2022/10/03 | 314,500 | 315,500 | 309,000 | 315,500 | 2,502 |
| 2022/09/30 | 307,000 | 311,000 | 303,500 | 310,500 | 4,514 |
| 2022/09/29 | 311,000 | 312,500 | 306,500 | 307,500 | 2,779 |
| 2022/09/28 | 306,000 | 308,000 | 300,500 | 304,000 | 4,232 |
| 2022/09/27 | 308,000 | 310,500 | 304,000 | 304,500 | 4,321 |
| 2022/09/26 | 317,500 | 317,500 | 308,500 | 310,000 | 2,266 |
| 2022/09/22 | 315,000 | 319,000 | 313,500 | 317,000 | 1,782 |
| 2022/09/21 | 316,500 | 320,500 | 316,500 | 318,000 | 1,795 |
| 2022/09/20 | 325,000 | 325,500 | 318,000 | 319,500 | 1,861 |
| 2022/09/16 | 320,000 | 322,500 | 318,500 | 322,000 | 3,834 |
| 2022/09/15 | 323,000 | 323,500 | 319,500 | 320,000 | 2,295 |
| 2022/09/14 | 328,500 | 328,500 | 321,500 | 324,500 | 1,874 |
| 2022/09/13 | 335,000 | 335,500 | 330,000 | 331,500 | 2,558 |
| 2022/09/12 | 334,000 | 335,000 | 331,500 | 334,000 | 1,173 |
| 2022/09/09 | 329,000 | 333,000 | 328,500 | 331,500 | 2,951 |
| 2022/09/08 | 331,000 | 332,000 | 329,000 | 330,000 | 1,992 |
| 2022/09/07 | 330,000 | 332,000 | 329,000 | 330,000 | 1,214 |
| 2022/09/06 | 331,000 | 332,000 | 328,000 | 330,000 | 1,207 |
| 2022/09/05 | 327,500 | 331,000 | 327,000 | 329,500 | 1,290 |
| 2022/09/02 | 328,000 | 329,500 | 326,000 | 326,000 | 1,456 |
| 2022/09/01 | 330,000 | 330,000 | 327,000 | 328,000 | 1,899 |
| 2022/08/31 | 331,000 | 334,000 | 327,000 | 330,500 | 3,574 |
| 2022/08/30 | 329,500 | 335,000 | 328,500 | 334,500 | 1,692 |
| 2022/08/29 | 328,500 | 330,000 | 327,500 | 328,500 | 2,024 |
| 2022/08/26 | 329,500 | 331,000 | 328,500 | 331,000 | 1,221 |
| 2022/08/25 | 325,500 | 329,000 | 325,500 | 327,500 | 1,540 |
| 2022/08/24 | 326,000 | 328,000 | 324,500 | 324,500 | 1,920 |
| 2022/08/23 | 326,000 | 326,500 | 323,500 | 324,500 | 1,341 |
| 2022/08/22 | 326,000 | 327,000 | 324,000 | 324,500 | 1,020 |
| 2022/08/19 | 327,000 | 327,000 | 325,000 | 325,500 | 1,789 |
| 2022/08/18 | 327,000 | 327,000 | 324,000 | 324,500 | 1,547 |
| 2022/08/17 | 325,500 | 327,000 | 325,500 | 327,000 | 1,089 |
| 2022/08/16 | 324,000 | 325,500 | 322,500 | 325,500 | 1,388 |
| 2022/08/15 | 318,000 | 323,500 | 318,000 | 323,500 | 1,014 |
| 2022/08/12 | 320,000 | 321,000 | 317,500 | 318,000 | 2,255 |
| 2022/08/10 | 320,000 | 321,000 | 317,000 | 317,000 | 1,224 |
| 2022/08/09 | 320,500 | 321,000 | 318,500 | 319,000 | 1,491 |
| 2022/08/08 | 320,500 | 321,500 | 319,000 | 321,000 | 961 |
| 2022/08/05 | 322,000 | 322,000 | 318,500 | 320,500 | 1,582 |
| 2022/08/04 | 322,000 | 324,000 | 319,000 | 320,000 | 864 |
| 2022/08/03 | 320,000 | 322,500 | 316,500 | 320,000 | 1,332 |
| 2022/08/02 | 322,000 | 322,000 | 318,500 | 318,500 | 1,985 |
| 2022/08/01 | 321,000 | 323,500 | 320,500 | 322,000 | 1,684 |
| 2022/07/29 | 315,000 | 321,000 | 315,000 | 320,000 | 4,420 |
| 2022/07/28 | 314,000 | 315,500 | 310,500 | 314,000 | 5,543 |
| 2022/07/27 | 322,000 | 323,000 | 320,000 | 320,500 | 3,990 |
| 2022/07/26 | 325,000 | 325,000 | 319,500 | 321,500 | 1,726 |
| 2022/07/25 | 324,500 | 327,500 | 323,000 | 323,500 | 2,217 |
| 2022/07/22 | 325,000 | 326,500 | 324,000 | 325,000 | 1,534 |
| 2022/07/21 | 321,000 | 325,500 | 321,000 | 324,500 | 1,884 |
| 2022/07/20 | 321,500 | 322,500 | 318,000 | 321,000 | 2,676 |
| 2022/07/19 | 323,500 | 325,500 | 319,500 | 321,000 | 2,580 |
| 2022/07/15 | 322,500 | 323,000 | 320,000 | 320,000 | 1,594 |
| 2022/07/14 | 318,000 | 322,500 | 317,000 | 322,500 | 1,334 |
| 2022/07/13 | 321,000 | 323,000 | 319,500 | 320,000 | 1,701 |
| 2022/07/12 | 320,000 | 321,500 | 316,000 | 321,500 | 1,393 |
| 2022/07/11 | 317,000 | 321,000 | 317,000 | 318,500 | 984 |
| 2022/07/08 | 320,000 | 320,000 | 316,000 | 316,000 | 1,476 |
| 2022/07/07 | 316,500 | 321,500 | 316,500 | 320,000 | 1,310 |
| 2022/07/06 | 317,500 | 320,000 | 315,000 | 316,000 | 2,009 |
| 2022/07/05 | 315,000 | 319,000 | 314,500 | 319,000 | 2,449 |
| 2022/07/04 | 316,000 | 317,000 | 313,000 | 316,500 | 1,942 |
| 2022/07/01 | 315,000 | 315,500 | 310,000 | 312,500 | 2,039 |
| 2022/06/30 | 316,000 | 317,000 | 313,000 | 313,500 | 2,053 |
| 2022/06/29 | 313,000 | 315,000 | 310,500 | 314,500 | 2,745 |
| 2022/06/28 | 308,500 | 314,500 | 308,000 | 314,000 | 2,909 |
| 2022/06/27 | 305,500 | 308,000 | 304,000 | 307,500 | 1,563 |
| 2022/06/24 | 300,000 | 302,500 | 299,900 | 302,500 | 2,400 |
| 2022/06/23 | 298,200 | 303,000 | 298,100 | 300,000 | 3,161 |
| 2022/06/22 | 302,500 | 304,000 | 296,400 | 297,500 | 4,251 |
| 2022/06/21 | 303,000 | 304,500 | 299,700 | 301,500 | 2,495 |
| 2022/06/20 | 307,500 | 307,500 | 301,000 | 302,500 | 2,221 |
| 2022/06/17 | 307,000 | 310,000 | 302,500 | 307,500 | 4,660 |
| 2022/06/16 | 308,500 | 316,500 | 308,000 | 310,000 | 3,303 |
| 2022/06/15 | 317,000 | 320,000 | 306,000 | 306,500 | 5,631 |
| 2022/06/14 | 325,000 | 326,000 | 316,500 | 318,000 | 3,900 |
| 2022/06/13 | 325,500 | 327,500 | 323,500 | 325,500 | 2,128 |
| 2022/06/10 | 328,500 | 330,000 | 325,500 | 325,500 | 2,026 |
| 2022/06/09 | 331,000 | 331,000 | 325,500 | 329,000 | 1,747 |
| 2022/06/08 | 329,500 | 331,000 | 328,500 | 331,000 | 2,025 |
| 2022/06/07 | 328,500 | 330,500 | 327,000 | 329,500 | 1,300 |
| 2022/06/06 | 326,500 | 328,500 | 324,500 | 327,500 | 1,268 |
| 2022/06/03 | 326,000 | 330,500 | 325,500 | 326,500 | 1,847 |
| 2022/06/02 | 328,000 | 328,000 | 324,000 | 327,500 | 1,840 |
| 2022/06/01 | 325,500 | 328,000 | 323,000 | 327,000 | 2,393 |
| 2022/05/31 | 326,500 | 326,500 | 323,000 | 324,000 | 3,627 |
| 2022/05/30 | 323,500 | 327,000 | 323,500 | 327,000 | 2,962 |
| 2022/05/27 | 316,000 | 326,000 | 315,500 | 323,500 | 4,712 |
| 2022/05/26 | 323,000 | 324,000 | 319,000 | 319,500 | 2,187 |
| 2022/05/25 | 320,000 | 325,500 | 319,500 | 325,000 | 1,961 |
| 2022/05/24 | 321,000 | 321,000 | 318,000 | 318,000 | 2,026 |
| 2022/05/23 | 318,000 | 322,000 | 317,500 | 319,000 | 1,856 |
| 2022/05/20 | 319,500 | 322,500 | 319,000 | 319,500 | 2,281 |
| 2022/05/19 | 319,500 | 320,500 | 318,000 | 318,500 | 2,006 |
| 2022/05/18 | 322,000 | 322,000 | 316,000 | 320,500 | 2,715 |
| 2022/05/17 | 320,000 | 321,500 | 314,500 | 320,000 | 1,867 |
| 2022/05/16 | 319,000 | 322,000 | 314,500 | 316,000 | 2,571 |
| 2022/05/13 | 311,500 | 320,000 | 311,500 | 316,500 | 3,142 |
| 2022/05/12 | 308,500 | 313,500 | 308,000 | 309,500 | 4,620 |
| 2022/05/11 | 310,500 | 315,500 | 308,000 | 310,500 | 4,668 |
| 2022/05/10 | 317,500 | 318,000 | 311,000 | 312,000 | 3,075 |
| 2022/05/09 | 318,000 | 320,500 | 315,500 | 316,000 | 2,617 |
| 2022/05/06 | 323,500 | 323,500 | 319,500 | 320,000 | 2,053 |
| 2022/05/02 | 311,000 | 324,000 | 311,000 | 322,500 | 2,729 |
| 2022/04/28 | 319,500 | 323,500 | 317,000 | 318,000 | 3,700 |
| 2022/04/27 | 320,500 | 323,500 | 320,000 | 321,500 | 1,795 |
| 2022/04/26 | 321,500 | 325,000 | 317,000 | 321,000 | 3,723 |
| 2022/04/25 | 320,000 | 321,500 | 317,000 | 320,500 | 1,863 |
| 2022/04/22 | 320,000 | 322,000 | 315,500 | 321,000 | 3,137 |
| 2022/04/21 | 315,500 | 322,000 | 315,500 | 319,000 | 2,179 |
| 2022/04/20 | 317,500 | 318,500 | 313,000 | 316,500 | 2,549 |
| 2022/04/19 | 319,000 | 320,500 | 315,500 | 316,000 | 2,364 |
| 2022/04/18 | 321,500 | 322,500 | 319,500 | 321,000 | 1,016 |
| 2022/04/15 | 322,000 | 323,500 | 318,500 | 320,000 | 1,179 |
| 2022/04/14 | 318,500 | 323,500 | 318,000 | 321,500 | 1,372 |
| 2022/04/13 | 316,500 | 322,000 | 316,500 | 319,000 | 1,843 |
| 2022/04/12 | 316,500 | 319,500 | 314,000 | 315,500 | 1,346 |
| 2022/04/11 | 317,500 | 320,500 | 309,000 | 315,000 | 2,691 |
| 2022/04/08 | 322,500 | 324,500 | 316,000 | 317,000 | 2,175 |
| 2022/04/07 | 324,500 | 324,500 | 320,500 | 322,000 | 1,999 |
| 2022/04/06 | 323,500 | 325,000 | 321,000 | 324,000 | 1,757 |
| 2022/04/05 | 321,500 | 323,500 | 319,500 | 322,000 | 1,744 |
| 2022/04/04 | 328,000 | 328,000 | 316,000 | 322,000 | 2,668 |
| 2022/04/01 | 317,500 | 320,500 | 311,000 | 320,000 | 3,346 |
| 2022/03/31 | 317,000 | 320,500 | 314,500 | 317,500 | 2,288 |
| 2022/03/30 | 322,000 | 323,500 | 309,000 | 313,000 | 2,338 |
| 2022/03/29 | 314,000 | 318,500 | 313,500 | 317,000 | 1,658 |
| 2022/03/28 | 309,500 | 315,000 | 308,000 | 314,000 | 1,860 |
| 2022/03/25 | 313,500 | 313,500 | 307,500 | 307,500 | 2,082 |
| 2022/03/24 | 309,000 | 312,500 | 304,500 | 312,500 | 2,649 |
| 2022/03/23 | 312,500 | 313,000 | 304,000 | 310,000 | 3,219 |
| 2022/03/22 | 305,000 | 312,000 | 301,000 | 311,000 | 3,163 |
| 2022/03/18 | 299,800 | 305,500 | 299,000 | 303,000 | 3,529 |
| 2022/03/17 | 298,700 | 299,800 | 295,100 | 298,400 | 2,490 |
| 2022/03/16 | 294,500 | 297,900 | 290,900 | 297,000 | 4,628 |
| 2022/03/15 | 299,800 | 301,500 | 292,800 | 294,500 | 3,403 |
| 2022/03/14 | 304,000 | 305,500 | 298,800 | 298,800 | 1,364 |
| 2022/03/11 | 307,500 | 308,500 | 302,500 | 302,500 | 2,386 |
| 2022/03/10 | 301,500 | 306,500 | 301,500 | 304,500 | 2,354 |
| 2022/03/09 | 302,500 | 306,000 | 297,800 | 299,200 | 3,123 |
| 2022/03/08 | 302,500 | 305,500 | 301,000 | 302,000 | 1,997 |
| 2022/03/07 | 305,500 | 307,500 | 301,500 | 303,500 | 2,131 |
| 2022/03/04 | 309,000 | 309,000 | 301,500 | 306,000 | 2,321 |
| 2022/03/03 | 306,500 | 307,500 | 304,500 | 306,500 | 1,186 |
| 2022/03/02 | 303,500 | 307,000 | 300,500 | 305,000 | 2,080 |
| 2022/03/01 | 300,500 | 305,500 | 299,700 | 303,000 | 1,995 |
| 2022/02/28 | 296,100 | 301,000 | 295,200 | 300,500 | 3,399 |
| 2022/02/25 | 295,400 | 298,800 | 293,500 | 298,800 | 3,187 |
| 2022/02/24 | 295,600 | 301,000 | 293,100 | 298,500 | 5,543 |
| 2022/02/22 | 300,000 | 301,500 | 293,700 | 296,700 | 5,229 |
| 2022/02/21 | 301,000 | 302,500 | 297,400 | 300,000 | 11,697 |
| 2022/02/18 | 301,000 | 303,000 | 298,200 | 300,500 | 4,726 |
| 2022/02/17 | 306,500 | 307,500 | 302,500 | 307,500 | 2,173 |
| 2022/02/16 | 301,500 | 305,500 | 299,800 | 305,000 | 5,950 |
| 2022/02/15 | 305,500 | 310,000 | 300,000 | 303,500 | 4,481 |
| 2022/02/14 | 312,500 | 315,000 | 307,000 | 308,500 | 2,108 |
| 2022/02/10 | 314,500 | 319,000 | 311,500 | 319,000 | 4,018 |
| 2022/02/09 | 310,000 | 320,000 | 309,000 | 316,500 | 3,085 |
| 2022/02/08 | 315,000 | 322,000 | 312,000 | 312,000 | 3,698 |
| 2022/02/07 | 319,000 | 320,000 | 315,000 | 315,500 | 2,311 |
| 2022/02/04 | 321,000 | 323,500 | 318,000 | 319,500 | 1,915 |
| 2022/02/03 | 315,500 | 323,500 | 314,500 | 321,000 | 1,741 |
| 2022/02/02 | 316,500 | 318,500 | 314,000 | 315,500 | 1,056 |
| 2022/02/01 | 322,000 | 325,000 | 314,000 | 315,500 | 3,641 |
| 2022/01/31 | 320,000 | 322,500 | 316,500 | 318,000 | 3,190 |
| 2022/01/28 | 315,000 | 316,500 | 306,500 | 313,000 | 2,441 |
| 2022/01/27 | 315,000 | 319,000 | 305,000 | 318,500 | 5,756 |
| 2022/01/26 | 310,000 | 315,000 | 308,500 | 312,500 | 2,107 |
| 2022/01/25 | 311,500 | 315,500 | 308,500 | 310,500 | 3,259 |
| 2022/01/24 | 310,500 | 313,000 | 304,500 | 310,500 | 3,214 |
| 2022/01/21 | 299,500 | 314,500 | 292,800 | 313,000 | 5,358 |
| 2022/01/20 | 313,000 | 314,500 | 301,500 | 301,500 | 6,125 |
| 2022/01/19 | 327,000 | 327,500 | 311,500 | 313,000 | 3,345 |
| 2022/01/18 | 329,000 | 332,500 | 326,000 | 327,500 | 1,519 |
| 2022/01/17 | 333,000 | 335,500 | 329,500 | 330,500 | 1,375 |
| 2022/01/14 | 340,500 | 340,500 | 335,000 | 335,000 | 1,990 |
| 2022/01/13 | 343,500 | 347,500 | 339,000 | 341,000 | 1,951 |
| 2022/01/12 | 342,000 | 346,500 | 341,500 | 342,000 | 1,374 |
| 2022/01/11 | 351,000 | 351,000 | 342,000 | 343,500 | 1,570 |
| 2022/01/07 | 349,500 | 355,000 | 347,000 | 349,500 | 2,063 |
| 2022/01/06 | 351,500 | 353,500 | 348,500 | 351,500 | 1,687 |
| 2022/01/05 | 360,500 | 360,500 | 351,500 | 352,000 | 2,638 |
| 2022/01/04 | 360,000 | 362,500 | 356,000 | 358,500 | 1,521 |