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 |
|---|---|---|---|---|---|
| 2023/12/29 | 283,500 | 286,500 | 283,200 | 286,000 | 1,649 |
| 2023/12/28 | 277,100 | 283,200 | 277,100 | 282,700 | 1,883 |
| 2023/12/27 | 273,800 | 277,100 | 272,900 | 276,900 | 2,075 |
| 2023/12/26 | 272,800 | 273,700 | 271,600 | 272,500 | 1,763 |
| 2023/12/25 | 274,800 | 275,500 | 272,900 | 273,100 | 1,626 |
| 2023/12/22 | 274,800 | 275,500 | 272,400 | 274,800 | 1,778 |
| 2023/12/21 | 276,900 | 278,700 | 274,100 | 274,800 | 1,556 |
| 2023/12/20 | 278,500 | 279,800 | 277,800 | 278,300 | 1,476 |
| 2023/12/19 | 279,700 | 280,900 | 277,500 | 279,700 | 2,034 |
| 2023/12/18 | 280,400 | 282,100 | 279,300 | 279,700 | 2,188 |
| 2023/12/15 | 285,400 | 285,600 | 280,800 | 281,000 | 3,997 |
| 2023/12/14 | 283,900 | 286,800 | 283,600 | 285,400 | 1,460 |
| 2023/12/13 | 285,300 | 285,300 | 282,400 | 284,200 | 1,031 |
| 2023/12/12 | 285,700 | 287,000 | 284,000 | 285,300 | 1,193 |
| 2023/12/11 | 285,400 | 285,700 | 284,100 | 284,600 | 809 |
| 2023/12/08 | 283,500 | 284,500 | 282,400 | 284,200 | 2,006 |
| 2023/12/07 | 287,000 | 287,100 | 283,000 | 284,100 | 1,439 |
| 2023/12/06 | 288,500 | 290,300 | 286,400 | 287,600 | 975 |
| 2023/12/05 | 289,200 | 289,400 | 286,200 | 288,500 | 1,053 |
| 2023/12/04 | 285,600 | 289,500 | 285,600 | 289,200 | 1,914 |
| 2023/12/01 | 289,000 | 289,500 | 285,500 | 285,500 | 1,840 |
| 2023/11/30 | 290,300 | 292,300 | 287,300 | 288,500 | 3,418 |
| 2023/11/29 | 290,500 | 293,400 | 289,600 | 290,400 | 1,126 |
| 2023/11/28 | 292,400 | 292,500 | 290,400 | 290,500 | 1,223 |
| 2023/11/27 | 290,800 | 292,800 | 289,600 | 292,400 | 1,247 |
| 2023/11/24 | 287,400 | 292,300 | 287,000 | 290,800 | 1,631 |
| 2023/11/22 | 284,600 | 285,800 | 283,100 | 285,800 | 1,025 |
| 2023/11/21 | 285,600 | 287,200 | 284,500 | 284,600 | 1,067 |
| 2023/11/20 | 286,100 | 287,000 | 284,000 | 285,700 | 1,304 |
| 2023/11/17 | 288,800 | 289,200 | 283,900 | 285,600 | 902 |
| 2023/11/16 | 289,200 | 289,200 | 286,400 | 288,800 | 842 |
| 2023/11/15 | 285,000 | 289,200 | 284,900 | 288,000 | 1,322 |
| 2023/11/14 | 283,900 | 286,000 | 282,200 | 284,800 | 1,250 |
| 2023/11/13 | 284,800 | 286,300 | 283,700 | 284,500 | 949 |
| 2023/11/10 | 285,600 | 286,200 | 284,100 | 284,800 | 1,999 |
| 2023/11/09 | 286,000 | 286,000 | 283,500 | 284,600 | 1,392 |
| 2023/11/08 | 285,500 | 286,200 | 283,800 | 285,000 | 1,546 |
| 2023/11/07 | 284,900 | 286,100 | 280,900 | 285,500 | 3,586 |
| 2023/11/06 | 286,900 | 287,700 | 285,100 | 286,100 | 1,761 |
| 2023/11/02 | 282,200 | 284,900 | 281,000 | 283,900 | 2,280 |
| 2023/11/01 | 281,900 | 282,900 | 279,300 | 279,500 | 1,687 |
| 2023/10/31 | 277,400 | 282,100 | 276,800 | 279,900 | 2,524 |
| 2023/10/30 | 282,300 | 282,700 | 276,500 | 277,000 | 1,723 |
| 2023/10/27 | 279,500 | 284,000 | 279,500 | 282,700 | 3,019 |
| 2023/10/26 | 282,200 | 282,600 | 277,100 | 279,200 | 1,633 |
| 2023/10/25 | 281,000 | 282,600 | 279,100 | 282,600 | 1,635 |
| 2023/10/24 | 281,100 | 283,700 | 280,400 | 281,000 | 1,833 |
| 2023/10/23 | 286,300 | 286,300 | 280,400 | 280,400 | 1,753 |
| 2023/10/20 | 290,000 | 290,700 | 285,100 | 285,800 | 1,339 |
| 2023/10/19 | 291,100 | 293,100 | 290,000 | 290,400 | 1,630 |
| 2023/10/18 | 291,400 | 292,700 | 289,600 | 291,100 | 1,050 |
| 2023/10/17 | 286,100 | 291,600 | 285,900 | 290,900 | 1,521 |
| 2023/10/16 | 289,300 | 291,900 | 285,000 | 285,600 | 1,942 |
| 2023/10/13 | 290,800 | 292,200 | 289,000 | 289,800 | 2,769 |
| 2023/10/12 | 291,900 | 294,000 | 290,700 | 291,400 | 1,363 |
| 2023/10/11 | 291,600 | 292,600 | 290,900 | 291,700 | 1,244 |
| 2023/10/10 | 287,900 | 293,200 | 287,900 | 292,000 | 1,274 |
| 2023/10/06 | 286,500 | 288,800 | 286,500 | 288,300 | 1,220 |
| 2023/10/05 | 285,600 | 288,000 | 284,800 | 286,800 | 2,169 |
| 2023/10/04 | 285,800 | 288,000 | 283,400 | 285,100 | 2,940 |
| 2023/10/03 | 289,200 | 289,200 | 285,900 | 287,300 | 1,716 |
| 2023/10/02 | 290,300 | 291,800 | 287,300 | 287,700 | 1,129 |
| 2023/09/29 | 286,800 | 290,300 | 286,600 | 289,900 | 2,709 |
| 2023/09/28 | 292,200 | 292,200 | 285,700 | 285,800 | 2,481 |
| 2023/09/27 | 290,000 | 292,600 | 290,000 | 292,400 | 1,530 |
| 2023/09/26 | 290,200 | 291,200 | 289,300 | 290,000 | 1,307 |
| 2023/09/25 | 292,300 | 293,600 | 290,100 | 290,100 | 1,143 |
| 2023/09/22 | 292,400 | 294,000 | 291,200 | 292,400 | 1,926 |
| 2023/09/21 | 292,900 | 293,800 | 290,600 | 293,000 | 2,273 |
| 2023/09/20 | 295,600 | 296,000 | 292,100 | 292,400 | 1,317 |
| 2023/09/19 | 296,900 | 297,500 | 294,000 | 296,200 | 1,038 |
| 2023/09/15 | 294,300 | 297,600 | 293,500 | 296,800 | 2,325 |
| 2023/09/14 | 295,600 | 297,100 | 294,200 | 294,900 | 1,942 |
| 2023/09/13 | 301,000 | 303,500 | 295,700 | 296,200 | 1,524 |
| 2023/09/12 | 302,000 | 302,000 | 299,300 | 300,500 | 732 |
| 2023/09/11 | 304,000 | 305,000 | 300,000 | 302,000 | 929 |
| 2023/09/08 | 303,500 | 305,000 | 302,500 | 303,500 | 2,230 |
| 2023/09/07 | 306,500 | 308,500 | 304,500 | 304,500 | 852 |
| 2023/09/06 | 307,500 | 309,000 | 305,000 | 306,000 | 1,935 |
| 2023/09/05 | 303,500 | 308,000 | 302,500 | 308,000 | 1,881 |
| 2023/09/04 | 305,500 | 306,000 | 303,000 | 304,500 | 1,371 |
| 2023/09/01 | 304,000 | 305,500 | 302,000 | 305,500 | 1,581 |
| 2023/08/31 | 307,000 | 307,000 | 303,000 | 305,000 | 2,371 |
| 2023/08/30 | 306,500 | 308,000 | 304,500 | 308,000 | 1,837 |
| 2023/08/29 | 304,000 | 307,000 | 301,500 | 306,500 | 2,078 |
| 2023/08/28 | 303,000 | 304,000 | 301,000 | 304,000 | 896 |
| 2023/08/25 | 300,000 | 302,000 | 298,900 | 302,000 | 1,048 |
| 2023/08/24 | 298,100 | 301,500 | 297,600 | 300,000 | 1,073 |
| 2023/08/23 | 296,500 | 298,400 | 295,400 | 298,200 | 1,029 |
| 2023/08/22 | 296,900 | 298,400 | 296,100 | 296,200 | 848 |
| 2023/08/21 | 296,800 | 298,900 | 294,500 | 296,000 | 1,815 |
| 2023/08/18 | 295,200 | 297,700 | 293,700 | 297,300 | 1,285 |
| 2023/08/17 | 295,500 | 296,600 | 294,500 | 295,200 | 738 |
| 2023/08/16 | 295,800 | 297,700 | 293,600 | 296,500 | 1,438 |
| 2023/08/15 | 297,500 | 297,500 | 294,200 | 295,800 | 1,031 |
| 2023/08/14 | 300,000 | 301,000 | 297,800 | 298,000 | 1,077 |
| 2023/08/10 | 300,500 | 302,500 | 300,000 | 301,000 | 1,393 |
| 2023/08/09 | 296,200 | 303,000 | 294,700 | 302,000 | 2,676 |
| 2023/08/08 | 296,400 | 297,700 | 295,300 | 297,600 | 1,431 |
| 2023/08/07 | 291,900 | 296,400 | 291,900 | 295,800 | 1,422 |
| 2023/08/04 | 291,200 | 292,600 | 290,900 | 291,800 | 2,271 |
| 2023/08/03 | 294,000 | 294,400 | 292,500 | 293,400 | 1,150 |
| 2023/08/02 | 296,800 | 298,400 | 295,000 | 295,800 | 1,270 |
| 2023/08/01 | 299,800 | 300,500 | 294,600 | 296,800 | 2,218 |
| 2023/07/31 | 304,500 | 305,000 | 300,500 | 300,500 | 2,508 |
| 2023/07/28 | 302,000 | 302,500 | 298,400 | 302,500 | 13,761 |
| 2023/07/27 | 312,000 | 312,000 | 307,000 | 308,500 | 5,021 |
| 2023/07/26 | 306,000 | 308,000 | 304,500 | 307,000 | 2,373 |
| 2023/07/25 | 305,000 | 306,500 | 304,000 | 306,000 | 2,001 |
| 2023/07/24 | 303,500 | 305,500 | 303,000 | 304,500 | 2,376 |
| 2023/07/21 | 304,500 | 305,500 | 303,000 | 303,500 | 1,743 |
| 2023/07/20 | 305,000 | 307,500 | 304,500 | 305,000 | 1,615 |
| 2023/07/19 | 305,500 | 307,500 | 303,500 | 306,500 | 1,472 |
| 2023/07/18 | 310,000 | 310,500 | 303,500 | 304,000 | 2,980 |
| 2023/07/14 | 307,000 | 310,000 | 306,000 | 310,000 | 2,108 |
| 2023/07/13 | 304,500 | 307,500 | 303,500 | 307,000 | 1,672 |
| 2023/07/12 | 306,500 | 306,500 | 304,000 | 304,500 | 1,404 |
| 2023/07/11 | 306,000 | 307,500 | 304,000 | 306,500 | 2,438 |
| 2023/07/10 | 305,000 | 308,000 | 304,000 | 307,500 | 2,809 |
| 2023/07/07 | 309,000 | 310,500 | 307,500 | 309,000 | 1,428 |
| 2023/07/06 | 310,000 | 310,500 | 308,500 | 310,000 | 1,285 |
| 2023/07/05 | 311,000 | 312,500 | 310,000 | 312,000 | 1,551 |
| 2023/07/04 | 314,500 | 315,000 | 310,500 | 312,500 | 1,621 |
| 2023/07/03 | 314,000 | 315,000 | 312,500 | 314,500 | 1,434 |
| 2023/06/30 | 314,000 | 314,000 | 310,000 | 312,500 | 1,726 |
| 2023/06/29 | 317,500 | 318,000 | 314,000 | 314,500 | 2,037 |
| 2023/06/28 | 317,000 | 319,000 | 316,000 | 318,000 | 1,987 |
| 2023/06/27 | 318,000 | 318,000 | 314,000 | 316,500 | 1,447 |
| 2023/06/26 | 316,500 | 318,000 | 315,000 | 316,500 | 1,361 |
| 2023/06/23 | 318,000 | 319,000 | 315,500 | 315,500 | 1,520 |
| 2023/06/22 | 319,500 | 319,500 | 318,000 | 318,500 | 1,019 |
| 2023/06/21 | 319,500 | 321,000 | 318,000 | 320,000 | 1,167 |
| 2023/06/20 | 319,000 | 321,000 | 319,000 | 320,500 | 1,124 |
| 2023/06/19 | 323,000 | 323,000 | 319,000 | 321,000 | 928 |
| 2023/06/16 | 319,500 | 321,500 | 318,000 | 321,500 | 1,955 |
| 2023/06/15 | 319,000 | 323,000 | 319,000 | 320,000 | 1,672 |
| 2023/06/14 | 320,500 | 321,000 | 317,000 | 318,000 | 1,311 |
| 2023/06/13 | 326,000 | 326,000 | 318,500 | 319,000 | 1,502 |
| 2023/06/12 | 326,000 | 327,000 | 323,000 | 325,000 | 1,096 |
| 2023/06/09 | 323,000 | 326,500 | 322,000 | 325,500 | 2,160 |
| 2023/06/08 | 322,500 | 322,500 | 318,000 | 321,000 | 2,697 |
| 2023/06/07 | 324,000 | 324,000 | 320,500 | 322,500 | 3,325 |
| 2023/06/06 | 322,000 | 323,500 | 320,000 | 323,500 | 1,309 |
| 2023/06/05 | 320,000 | 324,500 | 317,500 | 324,000 | 1,633 |
| 2023/06/02 | 318,000 | 319,000 | 315,500 | 318,000 | 2,137 |
| 2023/06/01 | 319,000 | 322,500 | 315,000 | 318,500 | 4,235 |
| 2023/05/31 | 315,000 | 326,500 | 313,000 | 326,500 | 5,036 |
| 2023/05/30 | 316,000 | 316,500 | 313,000 | 316,500 | 1,630 |
| 2023/05/29 | 313,000 | 316,500 | 312,500 | 316,000 | 1,279 |
| 2023/05/26 | 311,000 | 314,000 | 310,500 | 313,000 | 1,733 |
| 2023/05/25 | 313,000 | 314,000 | 310,000 | 311,000 | 1,619 |
| 2023/05/24 | 317,000 | 318,000 | 314,500 | 315,000 | 1,326 |
| 2023/05/23 | 316,500 | 317,500 | 314,500 | 316,000 | 978 |
| 2023/05/22 | 317,000 | 319,000 | 316,000 | 317,000 | 947 |
| 2023/05/19 | 317,000 | 319,500 | 316,000 | 317,500 | 2,046 |
| 2023/05/18 | 319,500 | 319,500 | 316,000 | 317,000 | 1,598 |
| 2023/05/17 | 323,000 | 324,000 | 318,500 | 320,000 | 2,177 |
| 2023/05/16 | 321,500 | 325,500 | 320,500 | 324,000 | 1,117 |
| 2023/05/15 | 318,000 | 323,500 | 316,500 | 323,500 | 2,079 |
| 2023/05/12 | 316,500 | 319,500 | 315,500 | 319,500 | 1,539 |
| 2023/05/11 | 319,500 | 320,000 | 316,000 | 317,500 | 1,258 |
| 2023/05/10 | 320,000 | 321,500 | 317,000 | 320,000 | 1,857 |
| 2023/05/09 | 320,500 | 322,500 | 319,500 | 320,000 | 2,585 |
| 2023/05/08 | 321,500 | 322,500 | 319,500 | 321,500 | 1,829 |
| 2023/05/02 | 319,000 | 321,500 | 316,000 | 319,500 | 1,599 |
| 2023/05/01 | 326,000 | 326,000 | 319,500 | 320,500 | 1,283 |
| 2023/04/28 | 318,500 | 323,500 | 316,500 | 323,000 | 2,502 |
| 2023/04/27 | 313,500 | 314,000 | 311,500 | 313,000 | 1,427 |
| 2023/04/26 | 312,500 | 315,000 | 311,500 | 313,000 | 1,540 |
| 2023/04/25 | 311,000 | 313,500 | 311,000 | 313,000 | 1,039 |
| 2023/04/24 | 309,000 | 312,000 | 308,000 | 311,000 | 1,273 |
| 2023/04/21 | 310,500 | 311,000 | 307,500 | 307,500 | 1,102 |
| 2023/04/20 | 310,000 | 312,000 | 309,500 | 310,500 | 1,157 |
| 2023/04/19 | 310,000 | 312,000 | 309,500 | 311,000 | 990 |
| 2023/04/18 | 309,500 | 312,000 | 309,500 | 310,500 | 1,902 |
| 2023/04/17 | 310,000 | 310,000 | 307,000 | 309,000 | 1,565 |
| 2023/04/14 | 312,500 | 312,500 | 307,000 | 310,000 | 1,810 |
| 2023/04/13 | 305,000 | 308,500 | 304,500 | 307,000 | 1,424 |
| 2023/04/12 | 305,000 | 306,500 | 304,000 | 305,000 | 1,827 |
| 2023/04/11 | 301,000 | 305,500 | 301,000 | 304,500 | 2,763 |
| 2023/04/10 | 300,000 | 302,000 | 300,000 | 301,000 | 438 |
| 2023/04/07 | 300,500 | 302,000 | 298,600 | 301,500 | 2,311 |
| 2023/04/06 | 303,500 | 304,000 | 299,600 | 300,500 | 2,019 |
| 2023/04/05 | 303,500 | 306,000 | 302,000 | 303,500 | 2,771 |
| 2023/04/04 | 304,000 | 305,500 | 301,000 | 304,500 | 3,493 |
| 2023/04/03 | 297,100 | 307,000 | 295,100 | 304,000 | 2,969 |
| 2023/03/31 | 297,300 | 297,300 | 293,300 | 294,500 | 2,462 |
| 2023/03/30 | 294,500 | 296,200 | 291,600 | 295,000 | 2,189 |
| 2023/03/29 | 294,400 | 297,000 | 291,000 | 294,300 | 2,536 |
| 2023/03/28 | 294,000 | 295,800 | 291,000 | 293,800 | 2,232 |
| 2023/03/27 | 293,200 | 296,300 | 292,800 | 293,300 | 2,682 |
| 2023/03/24 | 292,000 | 294,200 | 291,800 | 293,200 | 1,770 |
| 2023/03/23 | 292,200 | 293,400 | 289,600 | 292,000 | 1,967 |
| 2023/03/22 | 289,800 | 294,100 | 289,400 | 293,200 | 2,861 |
| 2023/03/20 | 290,400 | 293,700 | 286,700 | 288,300 | 2,739 |
| 2023/03/17 | 292,900 | 295,200 | 289,500 | 291,000 | 4,637 |
| 2023/03/16 | 290,400 | 297,800 | 288,800 | 293,400 | 4,103 |
| 2023/03/15 | 294,100 | 298,700 | 290,300 | 292,600 | 3,899 |
| 2023/03/14 | 289,500 | 295,000 | 287,200 | 292,200 | 2,238 |
| 2023/03/13 | 290,900 | 291,600 | 287,700 | 290,700 | 2,145 |
| 2023/03/10 | 291,000 | 292,700 | 290,100 | 291,400 | 2,064 |
| 2023/03/09 | 290,300 | 292,300 | 290,200 | 291,700 | 948 |
| 2023/03/08 | 292,300 | 293,000 | 288,900 | 289,600 | 1,740 |
| 2023/03/07 | 295,400 | 295,400 | 291,800 | 292,300 | 1,232 |
| 2023/03/06 | 291,900 | 295,400 | 291,400 | 295,400 | 1,682 |
| 2023/03/03 | 291,200 | 292,800 | 290,500 | 291,900 | 1,492 |
| 2023/03/02 | 291,000 | 291,800 | 288,500 | 290,700 | 1,693 |
| 2023/03/01 | 295,000 | 295,000 | 288,900 | 289,900 | 2,647 |
| 2023/02/28 | 295,500 | 295,800 | 293,100 | 294,400 | 2,035 |
| 2023/02/27 | 295,800 | 296,900 | 293,700 | 296,400 | 1,986 |
| 2023/02/24 | 289,600 | 295,000 | 288,800 | 294,300 | 3,388 |
| 2023/02/22 | 288,200 | 290,100 | 288,200 | 289,700 | 2,082 |
| 2023/02/21 | 289,000 | 289,700 | 288,100 | 288,300 | 1,522 |
| 2023/02/20 | 289,000 | 289,900 | 288,500 | 289,800 | 824 |
| 2023/02/17 | 288,300 | 290,500 | 285,700 | 289,400 | 1,398 |
| 2023/02/16 | 289,100 | 290,400 | 287,600 | 289,100 | 1,521 |
| 2023/02/15 | 292,100 | 292,100 | 287,600 | 288,000 | 1,560 |
| 2023/02/14 | 292,400 | 293,800 | 292,300 | 293,800 | 921 |
| 2023/02/13 | 294,300 | 295,000 | 292,200 | 292,200 | 753 |
| 2023/02/10 | 295,200 | 295,200 | 293,300 | 294,800 | 1,681 |
| 2023/02/09 | 296,800 | 297,600 | 293,900 | 295,400 | 1,790 |
| 2023/02/08 | 298,000 | 299,200 | 296,200 | 297,600 | 986 |
| 2023/02/07 | 300,500 | 302,500 | 297,900 | 298,100 | 1,223 |
| 2023/02/06 | 299,000 | 302,500 | 299,000 | 301,500 | 1,042 |
| 2023/02/03 | 296,900 | 298,700 | 296,100 | 297,900 | 1,314 |
| 2023/02/02 | 298,900 | 299,600 | 295,000 | 296,900 | 1,945 |
| 2023/02/01 | 297,900 | 300,500 | 297,900 | 298,000 | 1,144 |
| 2023/01/31 | 302,500 | 302,500 | 295,900 | 296,100 | 2,231 |
| 2023/01/30 | 300,500 | 303,000 | 299,900 | 302,000 | 1,647 |
| 2023/01/27 | 304,000 | 306,500 | 303,000 | 304,000 | 3,533 |
| 2023/01/26 | 302,500 | 305,000 | 300,000 | 304,000 | 3,470 |
| 2023/01/25 | 303,500 | 305,000 | 300,500 | 301,000 | 1,862 |
| 2023/01/24 | 299,500 | 302,500 | 299,500 | 302,500 | 1,499 |
| 2023/01/23 | 296,900 | 300,500 | 296,100 | 297,900 | 1,527 |
| 2023/01/20 | 295,100 | 298,200 | 294,600 | 295,400 | 3,013 |
| 2023/01/19 | 298,500 | 301,000 | 296,500 | 297,000 | 4,792 |
| 2023/01/18 | 297,400 | 308,500 | 296,500 | 301,000 | 2,670 |
| 2023/01/17 | 297,500 | 298,800 | 294,600 | 295,500 | 3,203 |
| 2023/01/16 | 301,000 | 304,000 | 296,900 | 298,000 | 3,392 |
| 2023/01/13 | 307,000 | 308,000 | 300,500 | 301,000 | 3,115 |
| 2023/01/12 | 307,500 | 308,500 | 305,500 | 308,000 | 1,642 |
| 2023/01/11 | 309,500 | 310,000 | 308,000 | 309,000 | 1,163 |
| 2023/01/10 | 305,500 | 308,500 | 305,500 | 308,500 | 1,423 |
| 2023/01/06 | 309,500 | 309,500 | 305,000 | 305,000 | 2,265 |
| 2023/01/05 | 312,000 | 313,000 | 306,500 | 310,500 | 2,836 |
| 2023/01/04 | 312,500 | 314,500 | 311,000 | 311,500 | 1,040 |