日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

伊藤忠アドバンス・ロジスティクス投資法人(3493)の株価時系列情報

伊藤忠アドバンス・ロジスティクス投資法人(3493)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
2023/12/29 125,500 127,100 125,300 126,800 1,105
2023/12/28 123,900 125,200 123,200 125,200 1,267
2023/12/27 122,300 123,500 122,200 123,200 1,773
2023/12/26 122,600 122,800 121,000 122,100 1,499
2023/12/25 125,000 125,000 122,900 122,900 1,400
2023/12/22 125,200 126,000 125,000 125,800 1,052
2023/12/21 126,800 127,400 125,200 125,200 971
2023/12/20 127,100 127,500 126,500 127,500 1,166
2023/12/19 127,100 127,100 126,200 126,900 1,183
2023/12/18 127,800 127,800 126,800 127,400 1,080
2023/12/15 127,300 128,100 126,900 128,100 1,659
2023/12/14 128,100 128,300 126,700 126,800 1,434
2023/12/13 127,300 127,700 126,700 126,800 1,428
2023/12/12 128,100 128,500 127,200 128,100 905
2023/12/11 128,400 128,900 128,200 128,600 703
2023/12/08 128,100 128,600 127,500 128,400 1,890
2023/12/07 128,500 128,500 127,300 128,400 1,173
2023/12/06 127,700 128,500 127,700 128,500 1,176
2023/12/05 127,600 128,000 127,300 127,900 1,260
2023/12/04 126,000 127,600 126,000 127,500 1,565
2023/12/01 129,000 129,000 126,000 126,000 1,519
2023/11/30 128,900 128,900 127,400 128,700 2,908
2023/11/29 128,000 129,600 128,000 129,600 1,109
2023/11/28 128,400 128,900 128,300 128,300 1,157
2023/11/27 127,600 128,500 127,600 128,000 1,459
2023/11/24 127,500 127,700 127,100 127,300 680
2023/11/22 127,100 127,500 126,400 127,400 1,007
2023/11/21 125,700 127,000 125,500 126,500 1,486
2023/11/20 126,300 126,600 124,900 125,200 1,225
2023/11/17 126,600 127,200 125,500 125,700 848
2023/11/16 127,400 128,000 126,200 126,600 2,211
2023/11/15 125,300 127,100 125,200 127,000 2,037
2023/11/14 124,600 125,300 123,900 125,300 1,420
2023/11/13 125,000 125,600 123,700 124,500 1,462
2023/11/10 124,300 125,500 124,000 124,700 1,602
2023/11/09 124,500 124,500 123,400 124,000 1,137
2023/11/08 124,200 124,500 123,300 124,100 1,349
2023/11/07 124,500 125,300 123,500 124,700 2,277
2023/11/06 125,400 126,200 124,500 124,500 1,304
2023/11/02 124,500 125,000 124,000 124,600 1,447
2023/11/01 124,700 125,300 123,900 124,300 1,687
2023/10/31 123,600 124,300 123,000 123,100 1,733
2023/10/30 124,600 125,300 122,700 122,900 1,646
2023/10/27 124,500 125,000 123,500 124,900 1,842
2023/10/26 125,200 125,300 122,900 123,200 1,371
2023/10/25 125,400 125,400 123,900 125,100 1,390
2023/10/24 124,500 125,400 124,300 124,500 1,154
2023/10/23 125,100 125,800 124,400 124,400 1,230
2023/10/20 127,200 127,300 125,500 125,500 1,598
2023/10/19 127,000 128,000 126,400 127,200 1,779
2023/10/18 126,900 127,800 126,900 127,600 1,047
2023/10/17 125,800 127,500 125,600 127,200 2,152
2023/10/16 124,600 126,000 124,300 124,900 1,666
2023/10/13 123,800 125,700 123,500 125,500 2,171
2023/10/12 124,000 124,500 123,600 123,800 859
2023/10/11 123,800 124,500 123,200 124,000 1,064
2023/10/10 123,100 124,200 123,100 123,600 962
2023/10/06 122,000 122,700 121,700 122,300 1,217
2023/10/05 121,500 122,200 121,200 122,100 2,298
2023/10/04 122,300 122,500 120,100 120,600 2,664
2023/10/03 124,700 124,800 122,500 123,100 2,089
2023/10/02 125,700 126,400 124,700 124,700 1,106
2023/09/29 125,500 126,100 125,000 125,900 1,509
2023/09/28 127,800 127,800 125,300 125,300 3,039
2023/09/27 127,300 127,900 127,300 127,400 1,143
2023/09/26 127,600 128,000 127,300 127,300 1,008
2023/09/25 128,500 128,600 127,600 127,600 1,107
2023/09/22 128,000 129,100 127,700 128,100 1,838
2023/09/21 129,300 129,600 128,100 128,100 1,701
2023/09/20 129,800 130,300 129,400 129,400 1,100
2023/09/19 130,100 130,500 129,700 130,400 760
2023/09/15 129,900 130,800 129,400 130,800 2,865
2023/09/14 129,700 130,400 129,700 129,900 640
2023/09/13 130,200 131,700 129,700 129,700 1,246
2023/09/12 130,000 130,600 129,500 130,600 740
2023/09/11 130,100 130,500 129,300 129,700 1,001
2023/09/08 130,700 131,000 130,000 130,200 1,994
2023/09/07 131,400 131,800 131,000 131,000 836
2023/09/06 131,900 132,000 131,200 131,700 983
2023/09/05 131,200 132,200 130,800 131,900 866
2023/09/04 130,300 131,400 130,300 131,300 1,102
2023/09/01 131,800 131,800 129,900 130,300 1,322
2023/08/31 130,000 131,900 130,000 131,600 4,129
2023/08/30 128,100 130,000 128,100 129,900 1,855
2023/08/29 130,800 130,800 130,000 130,600 2,050
2023/08/28 130,500 130,800 130,100 130,800 1,249
2023/08/25 130,300 130,300 129,300 129,900 1,002
2023/08/24 129,700 130,500 129,400 130,300 628
2023/08/23 128,900 129,700 128,600 129,700 950
2023/08/22 128,700 129,500 128,700 129,000 742
2023/08/21 130,400 130,400 129,000 129,000 1,486
2023/08/18 129,900 130,800 129,500 129,900 818
2023/08/17 129,400 130,000 129,300 130,000 923
2023/08/16 129,800 129,900 129,100 129,400 1,113
2023/08/15 130,600 130,800 129,400 129,700 1,868
2023/08/14 130,900 131,500 130,500 130,600 801
2023/08/10 131,800 131,900 130,900 130,900 1,046
2023/08/09 131,000 131,300 130,100 131,300 1,112
2023/08/08 131,300 131,300 130,400 131,200 548
2023/08/07 130,500 131,500 130,400 130,900 906
2023/08/04 130,300 130,500 129,600 130,500 1,907
2023/08/03 131,000 131,100 130,300 130,300 1,404
2023/08/02 131,400 132,000 130,900 131,300 1,444
2023/08/01 132,100 132,300 131,300 131,500 1,900
2023/07/31 133,700 133,800 132,000 132,000 1,566
2023/07/28 132,600 133,700 131,500 133,700 3,076
2023/07/27 133,600 134,000 133,200 133,200 1,532
2023/07/26 132,600 133,400 132,600 133,400 882
2023/07/25 133,600 134,200 132,400 132,400 989
2023/07/24 133,100 133,600 132,900 133,400 614
2023/07/21 133,100 133,200 132,500 132,500 785
2023/07/20 134,500 134,500 133,000 133,000 1,534
2023/07/19 133,700 134,500 133,200 134,500 875
2023/07/18 134,600 134,900 133,400 133,500 800
2023/07/14 133,900 135,000 133,800 135,000 1,115
2023/07/13 132,900 133,800 132,500 133,800 875
2023/07/12 133,000 133,600 132,700 132,800 685
2023/07/11 133,100 133,500 132,800 132,800 842
2023/07/10 133,800 134,000 133,100 133,100 1,327
2023/07/07 134,700 134,700 133,700 133,700 536
2023/07/06 134,900 135,000 133,900 134,700 877
2023/07/05 133,900 134,800 133,700 134,400 964
2023/07/04 135,000 135,700 134,000 134,800 719
2023/07/03 134,600 135,400 134,300 135,000 901
2023/06/30 134,300 134,500 133,300 134,100 1,080
2023/06/29 135,500 135,500 133,600 133,900 845
2023/06/28 134,800 135,400 134,200 135,300 1,453
2023/06/27 133,800 134,800 133,500 134,800 1,018
2023/06/26 135,100 135,200 133,800 134,100 905
2023/06/23 136,000 136,700 134,500 134,500 1,503
2023/06/22 137,000 137,000 135,500 135,900 760
2023/06/21 136,500 136,900 136,200 136,700 537
2023/06/20 136,900 137,200 135,800 137,200 836
2023/06/19 137,500 137,500 136,400 136,600 518
2023/06/16 136,900 137,700 136,300 137,500 1,352
2023/06/15 136,800 138,300 136,700 136,800 970
2023/06/14 136,300 137,200 136,100 136,700 1,409
2023/06/13 137,100 137,200 136,000 136,200 908
2023/06/12 137,800 138,300 136,700 137,500 768
2023/06/09 137,500 138,400 136,000 138,100 1,554
2023/06/08 136,800 136,800 135,300 135,700 1,729
2023/06/07 138,000 138,500 136,500 136,800 1,666
2023/06/06 138,100 138,300 137,100 138,200 681
2023/06/05 137,800 138,400 136,500 138,100 1,079
2023/06/02 136,600 137,000 135,800 136,800 924
2023/06/01 138,300 138,700 135,900 135,900 1,640
2023/05/31 136,100 140,700 135,200 140,700 3,824
2023/05/30 136,500 136,900 135,000 136,800 1,010
2023/05/29 135,900 136,700 135,400 136,500 820
2023/05/26 136,600 136,700 135,300 135,900 1,026
2023/05/25 136,800 137,300 135,500 135,600 860
2023/05/24 138,600 139,100 136,800 137,300 951
2023/05/23 140,400 140,400 137,800 139,100 992
2023/05/22 139,500 140,400 138,000 140,400 1,253
2023/05/19 138,800 140,500 138,500 139,800 1,243
2023/05/18 140,500 140,700 138,800 138,800 1,288
2023/05/17 142,000 142,600 140,500 140,500 946
2023/05/16 142,500 143,200 141,800 142,300 1,213
2023/05/15 139,300 143,500 138,100 142,400 1,595
2023/05/12 138,200 139,700 137,900 139,600 1,304
2023/05/11 139,400 139,400 137,900 138,200 638
2023/05/10 141,400 141,400 138,000 138,800 1,120
2023/05/09 138,700 141,600 138,200 140,600 1,942
2023/05/08 138,000 139,500 137,300 138,900 1,140
2023/05/02 136,800 138,700 135,900 138,000 1,451
2023/05/01 138,500 138,500 136,700 137,500 788
2023/04/28 136,000 138,300 135,600 137,900 1,279
2023/04/27 136,400 136,400 135,100 135,100 606
2023/04/26 135,900 136,200 135,600 135,700 1,039
2023/04/25 135,300 135,800 134,300 135,800 890
2023/04/24 134,600 135,300 134,100 134,800 644
2023/04/21 134,700 134,800 133,600 133,900 992
2023/04/20 133,800 135,200 133,800 134,700 813
2023/04/19 135,500 135,500 133,600 134,400 1,303
2023/04/18 133,500 135,700 133,500 135,200 1,163
2023/04/17 132,900 133,200 132,300 133,000 863
2023/04/14 133,000 133,100 131,300 132,900 1,186
2023/04/13 131,400 132,200 131,400 131,500 738
2023/04/12 132,900 132,900 131,600 131,600 1,221
2023/04/11 132,000 132,900 131,700 132,600 1,504
2023/04/10 132,500 132,500 131,100 131,800 695
2023/04/07 132,500 132,700 131,500 132,500 1,087
2023/04/06 133,600 134,200 131,900 132,700 988
2023/04/05 136,500 136,500 133,300 134,500 1,288
2023/04/04 136,400 137,100 135,100 136,700 1,912
2023/04/03 132,400 136,900 132,300 135,900 2,232
2023/03/31 131,700 132,400 130,700 132,200 1,883
2023/03/30 132,000 132,700 129,800 130,600 1,691
2023/03/29 131,100 132,500 130,000 131,700 1,672
2023/03/28 131,300 132,200 129,600 131,000 1,810
2023/03/27 133,300 133,300 131,000 131,100 1,002
2023/03/24 132,600 133,000 131,800 132,400 966
2023/03/23 132,100 132,700 130,800 132,600 1,222
2023/03/22 131,100 132,900 131,100 132,500 1,326
2023/03/20 132,700 133,400 130,100 130,300 1,722
2023/03/17 132,700 133,500 131,200 132,700 2,870
2023/03/16 132,200 133,100 130,800 132,300 1,976
2023/03/15 134,300 135,300 132,700 133,100 1,725
2023/03/14 133,200 134,400 131,500 133,600 1,478
2023/03/13 134,800 134,800 132,400 133,400 912
2023/03/10 134,100 135,200 134,100 135,000 1,213
2023/03/09 133,900 134,500 133,600 134,400 546
2023/03/08 135,400 135,500 132,900 133,500 1,366
2023/03/07 135,800 136,500 134,900 135,400 891
2023/03/06 135,300 136,500 135,000 135,800 939
2023/03/03 135,500 135,600 134,500 135,200 1,415
2023/03/02 134,200 135,400 134,100 134,800 1,176
2023/03/01 135,900 136,400 134,200 134,500 1,646
2023/02/28 136,700 137,000 135,700 136,400 1,840
2023/02/27 136,100 136,800 135,000 136,500 1,863
2023/02/24 135,500 138,500 135,300 138,500 3,138
2023/02/22 136,300 136,400 135,100 136,000 1,740
2023/02/21 136,200 136,400 135,600 135,900 994
2023/02/20 135,700 136,400 135,300 136,200 784
2023/02/17 135,200 136,100 133,700 135,900 1,000
2023/02/16 135,500 136,000 135,000 135,500 682
2023/02/15 136,700 136,700 135,100 135,100 1,657
2023/02/14 136,700 137,200 136,400 137,200 693
2023/02/13 138,300 138,300 136,700 136,700 609
2023/02/10 138,300 138,600 137,500 138,300 1,044
2023/02/09 137,900 138,600 137,600 138,300 1,073
2023/02/08 138,600 139,000 137,500 138,600 897
2023/02/07 138,600 139,600 138,600 138,700 585
2023/02/06 140,200 140,500 138,500 139,200 984
2023/02/03 139,300 139,900 137,400 139,200 977
2023/02/02 140,000 140,900 138,200 139,300 1,111
2023/02/01 141,400 141,400 139,500 140,000 671
2023/01/31 142,700 142,800 139,200 139,800 1,476
2023/01/30 141,100 143,800 140,400 143,200 1,886
2023/01/27 139,500 141,600 138,500 141,600 1,214
2023/01/26 140,000 140,000 137,800 138,900 1,384
2023/01/25 139,900 141,100 138,600 139,400 884
2023/01/24 138,500 139,700 138,100 139,600 1,002
2023/01/23 137,800 139,400 137,700 138,400 1,093
2023/01/20 136,200 138,500 136,200 137,800 1,185
2023/01/19 139,200 139,200 136,200 136,600 1,596
2023/01/18 138,000 141,900 136,200 139,500 1,877
2023/01/17 138,200 138,600 136,500 137,300 1,452
2023/01/16 137,800 139,300 137,100 137,900 1,052
2023/01/13 142,100 142,700 138,000 138,200 2,414
2023/01/12 141,500 142,900 140,500 142,100 1,539
2023/01/11 142,400 142,900 141,200 142,000 1,015
2023/01/10 140,700 141,800 140,300 141,500 1,106
2023/01/06 141,800 142,000 139,700 139,800 1,473
2023/01/05 143,500 144,500 140,900 142,700 2,025
2023/01/04 144,800 145,300 143,300 143,700 907

このページの先頭へ