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 |
|---|---|---|---|---|---|
| 2025/06/13 | 92,600 | 94,100 | 92,600 | 94,100 | 11,956 |
| 2025/06/12 | 93,200 | 94,100 | 93,200 | 93,800 | 7,325 |
| 2025/06/11 | 92,500 | 93,400 | 92,200 | 93,200 | 6,559 |
| 2025/06/10 | 92,100 | 92,700 | 92,100 | 92,300 | 5,306 |
| 2025/06/09 | 92,500 | 92,900 | 92,100 | 92,100 | 4,193 |
| 2025/06/06 | 92,400 | 92,700 | 92,100 | 92,600 | 2,869 |
| 2025/06/05 | 92,100 | 92,700 | 91,900 | 92,600 | 2,990 |
| 2025/06/04 | 92,500 | 92,900 | 92,100 | 92,200 | 3,215 |
| 2025/06/03 | 92,300 | 93,100 | 92,000 | 92,500 | 3,016 |
| 2025/06/02 | 92,000 | 92,500 | 91,600 | 92,300 | 4,584 |
| 2025/05/30 | 92,900 | 93,000 | 91,500 | 91,600 | 10,418 |
| 2025/05/29 | 93,000 | 93,400 | 92,300 | 92,800 | 5,067 |
| 2025/05/28 | 92,800 | 93,300 | 92,500 | 93,200 | 3,547 |
| 2025/05/27 | 92,100 | 93,100 | 92,100 | 92,800 | 2,891 |
| 2025/05/26 | 92,200 | 92,900 | 91,600 | 92,100 | 3,571 |
| 2025/05/23 | 91,500 | 92,100 | 91,400 | 91,800 | 3,305 |
| 2025/05/22 | 91,800 | 91,800 | 90,800 | 91,500 | 3,538 |
| 2025/05/21 | 92,100 | 92,300 | 91,300 | 91,800 | 4,167 |
| 2025/05/20 | 92,700 | 93,100 | 91,800 | 92,100 | 4,092 |
| 2025/05/19 | 92,800 | 92,900 | 91,600 | 92,500 | 4,833 |
| 2025/05/16 | 94,000 | 94,400 | 92,600 | 93,200 | 4,592 |
| 2025/05/15 | 93,700 | 94,200 | 93,300 | 93,900 | 3,391 |
| 2025/05/14 | 93,300 | 93,800 | 93,000 | 93,700 | 3,858 |
| 2025/05/13 | 94,100 | 94,300 | 92,800 | 93,200 | 4,311 |
| 2025/05/12 | 93,800 | 94,600 | 93,700 | 94,400 | 2,675 |
| 2025/05/09 | 93,800 | 94,100 | 92,700 | 93,800 | 5,864 |
| 2025/05/08 | 94,400 | 94,500 | 93,200 | 93,500 | 3,633 |
| 2025/05/07 | 95,700 | 96,100 | 93,900 | 94,100 | 5,525 |
| 2025/05/02 | 95,300 | 96,200 | 95,100 | 95,700 | 5,263 |
| 2025/05/01 | 93,300 | 95,300 | 93,300 | 95,100 | 5,092 |
| 2025/04/30 | 93,400 | 93,600 | 92,800 | 93,500 | 4,859 |
| 2025/04/28 | 93,300 | 93,800 | 92,800 | 93,300 | 3,460 |
| 2025/04/25 | 92,800 | 93,800 | 92,800 | 93,500 | 3,615 |
| 2025/04/24 | 93,400 | 93,600 | 92,900 | 92,900 | 3,254 |
| 2025/04/23 | 93,500 | 93,800 | 92,800 | 93,400 | 3,505 |
| 2025/04/22 | 93,400 | 94,000 | 93,000 | 93,200 | 2,795 |
| 2025/04/21 | 92,800 | 93,500 | 92,700 | 93,400 | 2,293 |
| 2025/04/18 | 92,900 | 93,600 | 92,800 | 93,100 | 3,544 |
| 2025/04/17 | 93,100 | 93,600 | 92,600 | 92,900 | 3,634 |
| 2025/04/16 | 92,600 | 93,100 | 91,900 | 92,900 | 3,687 |
| 2025/04/15 | 93,100 | 93,700 | 92,300 | 92,600 | 5,484 |
| 2025/04/14 | 92,700 | 93,800 | 92,700 | 92,900 | 5,858 |
| 2025/04/11 | 92,300 | 93,100 | 91,400 | 92,600 | 7,966 |
| 2025/04/10 | 92,800 | 93,700 | 92,100 | 92,600 | 9,855 |
| 2025/04/09 | 92,000 | 92,700 | 91,400 | 92,100 | 4,956 |
| 2025/04/08 | 91,200 | 93,400 | 91,200 | 92,500 | 8,791 |
| 2025/04/07 | 89,900 | 92,700 | 89,300 | 90,500 | 7,475 |
| 2025/04/04 | 92,300 | 93,200 | 91,800 | 92,600 | 5,093 |
| 2025/04/03 | 92,400 | 93,100 | 92,000 | 92,900 | 5,383 |
| 2025/04/02 | 94,400 | 94,400 | 93,000 | 93,100 | 6,119 |
| 2025/04/01 | 93,000 | 93,900 | 92,700 | 93,100 | 6,847 |
| 2025/03/31 | 94,100 | 94,400 | 92,100 | 92,100 | 9,270 |
| 2025/03/28 | 94,600 | 94,900 | 93,900 | 94,900 | 5,742 |
| 2025/03/27 | 94,200 | 95,000 | 93,800 | 95,000 | 4,430 |
| 2025/03/26 | 94,400 | 94,400 | 93,700 | 94,400 | 2,936 |
| 2025/03/25 | 94,600 | 95,500 | 94,200 | 94,200 | 4,989 |
| 2025/03/24 | 94,900 | 95,100 | 94,200 | 94,600 | 4,085 |
| 2025/03/21 | 93,900 | 94,900 | 93,600 | 94,400 | 13,414 |
| 2025/03/19 | 94,200 | 94,900 | 93,500 | 93,900 | 5,899 |
| 2025/03/18 | 93,700 | 94,100 | 92,900 | 94,100 | 5,881 |
| 2025/03/17 | 92,900 | 93,200 | 92,400 | 93,200 | 6,686 |
| 2025/03/14 | 92,100 | 92,100 | 91,300 | 92,000 | 10,775 |
| 2025/03/13 | 89,900 | 92,500 | 89,900 | 92,100 | 11,042 |
| 2025/03/12 | 86,800 | 88,000 | 86,800 | 87,500 | 4,176 |
| 2025/03/11 | 87,100 | 87,700 | 86,500 | 86,800 | 5,432 |
| 2025/03/10 | 88,100 | 88,400 | 87,100 | 87,100 | 3,429 |
| 2025/03/07 | 88,000 | 88,700 | 87,400 | 88,000 | 5,148 |
| 2025/03/06 | 87,500 | 88,600 | 87,200 | 88,100 | 4,243 |
| 2025/03/05 | 88,400 | 88,600 | 87,500 | 87,800 | 3,695 |
| 2025/03/04 | 89,700 | 89,900 | 87,900 | 88,100 | 4,449 |
| 2025/03/03 | 89,500 | 90,500 | 88,800 | 89,700 | 4,293 |
| 2025/02/28 | 89,800 | 90,600 | 89,100 | 89,200 | 16,131 |
| 2025/02/27 | 89,900 | 90,300 | 88,800 | 89,800 | 8,398 |
| 2025/02/26 | 90,000 | 90,100 | 88,300 | 89,500 | 7,276 |
| 2025/02/25 | 89,000 | 89,900 | 88,400 | 89,100 | 4,370 |
| 2025/02/21 | 88,400 | 88,900 | 88,000 | 88,500 | 4,006 |
| 2025/02/20 | 88,500 | 88,500 | 87,600 | 88,400 | 4,485 |
| 2025/02/19 | 88,000 | 88,900 | 87,800 | 88,500 | 4,397 |
| 2025/02/18 | 88,100 | 88,700 | 88,000 | 88,200 | 3,757 |
| 2025/02/17 | 88,000 | 88,700 | 87,600 | 88,100 | 5,571 |
| 2025/02/14 | 87,100 | 87,700 | 86,700 | 87,400 | 3,655 |
| 2025/02/13 | 86,800 | 87,100 | 86,300 | 86,800 | 3,528 |
| 2025/02/12 | 86,300 | 86,700 | 86,100 | 86,400 | 3,165 |
| 2025/02/10 | 86,700 | 87,000 | 86,000 | 86,500 | 5,632 |
| 2025/02/07 | 86,700 | 87,300 | 86,000 | 86,800 | 4,441 |
| 2025/02/06 | 87,100 | 87,600 | 86,800 | 87,300 | 4,116 |
| 2025/02/05 | 87,100 | 87,800 | 86,800 | 87,100 | 3,985 |
| 2025/02/04 | 88,500 | 88,500 | 86,400 | 87,300 | 5,180 |
| 2025/02/03 | 89,300 | 89,800 | 87,800 | 87,800 | 5,219 |
| 2025/01/31 | 89,200 | 90,200 | 88,300 | 89,900 | 8,875 |
| 2025/01/30 | 88,700 | 89,600 | 87,900 | 88,900 | 6,741 |
| 2025/01/30 | 1 -> 3.00 分割 | ||||
| 2025/01/29 | 275,500 | 275,700 | 270,200 | 270,500 | 7,193 |
| 2025/01/28 | 270,200 | 272,700 | 270,200 | 270,500 | 3,254 |
| 2025/01/27 | 267,000 | 271,300 | 267,000 | 270,200 | 2,361 |
| 2025/01/24 | 263,000 | 269,100 | 262,800 | 266,900 | 1,961 |
| 2025/01/23 | 263,100 | 264,600 | 262,700 | 263,900 | 1,698 |
| 2025/01/22 | 262,700 | 264,600 | 262,700 | 263,000 | 1,349 |
| 2025/01/21 | 263,200 | 263,900 | 262,300 | 262,700 | 1,060 |
| 2025/01/20 | 263,500 | 263,700 | 261,700 | 262,700 | 1,647 |
| 2025/01/17 | 259,900 | 265,000 | 259,800 | 264,300 | 2,538 |
| 2025/01/16 | 259,200 | 260,400 | 258,500 | 258,800 | 1,280 |
| 2025/01/15 | 259,300 | 261,100 | 258,000 | 259,200 | 1,777 |
| 2025/01/14 | 264,700 | 265,900 | 259,500 | 259,500 | 1,565 |
| 2025/01/10 | 263,300 | 263,300 | 261,200 | 262,100 | 1,160 |
| 2025/01/09 | 262,700 | 263,500 | 261,900 | 263,300 | 1,143 |
| 2025/01/08 | 264,300 | 266,000 | 263,200 | 263,700 | 1,616 |
| 2025/01/07 | 265,800 | 266,900 | 262,600 | 263,000 | 1,589 |
| 2025/01/06 | 265,600 | 267,000 | 264,400 | 265,600 | 2,233 |
| 2024/12/30 | 265,400 | 266,000 | 263,100 | 263,200 | 2,530 |
| 2024/12/27 | 265,700 | 266,600 | 263,700 | 264,900 | 1,383 |
| 2024/12/26 | 261,500 | 264,800 | 260,900 | 264,200 | 1,872 |
| 2024/12/25 | 261,100 | 261,800 | 260,100 | 260,900 | 950 |
| 2024/12/24 | 259,700 | 261,800 | 258,900 | 261,100 | 990 |
| 2024/12/23 | 258,500 | 259,900 | 258,500 | 259,700 | 1,598 |
| 2024/12/20 | 258,000 | 259,600 | 258,000 | 258,500 | 2,378 |
| 2024/12/19 | 258,000 | 258,900 | 256,200 | 256,500 | 1,621 |
| 2024/12/18 | 259,700 | 260,700 | 258,600 | 258,600 | 1,518 |
| 2024/12/17 | 260,300 | 261,200 | 259,300 | 259,700 | 1,355 |
| 2024/12/16 | 260,000 | 260,900 | 258,600 | 260,400 | 1,789 |
| 2024/12/13 | 260,300 | 262,200 | 259,000 | 259,900 | 3,678 |
| 2024/12/12 | 261,400 | 262,400 | 260,500 | 260,700 | 1,817 |
| 2024/12/11 | 260,800 | 262,900 | 260,600 | 262,000 | 1,496 |
| 2024/12/10 | 260,600 | 261,500 | 260,100 | 260,800 | 1,382 |
| 2024/12/09 | 260,900 | 261,100 | 259,100 | 260,600 | 1,995 |
| 2024/12/06 | 261,400 | 262,900 | 260,600 | 261,100 | 1,539 |
| 2024/12/05 | 261,100 | 262,900 | 260,100 | 261,200 | 1,350 |
| 2024/12/04 | 264,900 | 267,400 | 261,400 | 261,400 | 1,433 |
| 2024/12/03 | 262,600 | 265,300 | 261,100 | 263,900 | 1,710 |
| 2024/12/02 | 264,000 | 264,400 | 262,000 | 262,600 | 1,718 |
| 2024/11/29 | 265,600 | 267,500 | 263,800 | 263,800 | 1,668 |
| 2024/11/28 | 266,500 | 267,700 | 264,600 | 265,600 | 1,026 |
| 2024/11/27 | 266,700 | 267,900 | 265,200 | 265,700 | 1,096 |
| 2024/11/26 | 265,600 | 266,900 | 264,500 | 265,800 | 991 |
| 2024/11/25 | 266,500 | 269,200 | 265,000 | 265,500 | 2,091 |
| 2024/11/22 | 265,400 | 267,200 | 264,300 | 266,500 | 997 |
| 2024/11/21 | 268,600 | 268,800 | 264,900 | 266,000 | 1,081 |
| 2024/11/20 | 270,500 | 271,400 | 268,000 | 268,900 | 1,179 |
| 2024/11/19 | 267,900 | 270,300 | 267,700 | 269,700 | 1,062 |
| 2024/11/18 | 267,900 | 269,700 | 266,700 | 268,700 | 1,665 |
| 2024/11/15 | 266,900 | 269,800 | 265,900 | 267,900 | 2,035 |
| 2024/11/14 | 269,100 | 269,400 | 265,200 | 266,000 | 1,842 |
| 2024/11/13 | 273,000 | 273,300 | 269,000 | 269,900 | 1,815 |
| 2024/11/12 | 273,500 | 274,700 | 272,400 | 273,600 | 1,131 |
| 2024/11/11 | 275,000 | 276,500 | 272,200 | 274,300 | 1,314 |
| 2024/11/08 | 276,100 | 279,800 | 274,300 | 275,300 | 1,776 |
| 2024/11/07 | 281,900 | 281,900 | 277,300 | 277,300 | 2,235 |
| 2024/11/06 | 274,800 | 282,700 | 274,800 | 282,700 | 3,053 |
| 2024/11/05 | 274,300 | 276,500 | 273,100 | 273,200 | 1,981 |
| 2024/11/01 | 272,600 | 275,200 | 271,500 | 272,700 | 1,730 |
| 2024/10/31 | 274,100 | 274,800 | 272,600 | 272,900 | 2,906 |
| 2024/10/30 | 275,000 | 276,200 | 274,100 | 274,400 | 1,165 |
| 2024/10/29 | 273,600 | 275,700 | 272,000 | 274,200 | 1,342 |
| 2024/10/28 | 271,800 | 274,400 | 270,700 | 273,600 | 1,130 |
| 2024/10/25 | 272,000 | 273,200 | 271,300 | 272,100 | 1,377 |
| 2024/10/24 | 273,900 | 273,900 | 271,000 | 271,000 | 1,519 |
| 2024/10/23 | 271,800 | 274,500 | 270,200 | 273,900 | 1,790 |
| 2024/10/22 | 272,100 | 272,600 | 269,500 | 271,800 | 2,305 |
| 2024/10/21 | 270,900 | 273,500 | 269,200 | 272,300 | 1,555 |
| 2024/10/18 | 272,700 | 273,100 | 270,800 | 270,800 | 1,139 |
| 2024/10/17 | 272,800 | 274,000 | 271,300 | 272,100 | 1,971 |
| 2024/10/16 | 269,000 | 272,300 | 266,900 | 271,200 | 1,802 |
| 2024/10/15 | 269,600 | 272,800 | 268,400 | 268,700 | 2,782 |
| 2024/10/11 | 275,200 | 275,800 | 274,100 | 274,600 | 1,285 |
| 2024/10/10 | 275,700 | 276,100 | 274,200 | 275,000 | 1,145 |
| 2024/10/09 | 275,500 | 277,800 | 275,000 | 275,700 | 1,094 |
| 2024/10/08 | 275,700 | 276,200 | 274,200 | 275,400 | 1,805 |
| 2024/10/07 | 277,900 | 278,500 | 274,300 | 275,700 | 1,706 |
| 2024/10/04 | 277,300 | 278,900 | 275,700 | 276,300 | 2,532 |
| 2024/10/03 | 272,000 | 277,700 | 272,000 | 276,300 | 2,250 |
| 2024/10/02 | 272,900 | 274,300 | 271,000 | 273,300 | 2,027 |
| 2024/10/01 | 275,500 | 275,600 | 272,300 | 273,800 | 1,450 |
| 2024/09/30 | 275,000 | 276,200 | 272,900 | 274,100 | 4,251 |
| 2024/09/27 | 278,000 | 280,000 | 277,400 | 279,200 | 2,202 |
| 2024/09/26 | 277,200 | 278,200 | 276,200 | 278,000 | 1,721 |
| 2024/09/25 | 276,900 | 278,200 | 273,800 | 276,600 | 2,687 |
| 2024/09/24 | 279,000 | 279,500 | 276,800 | 277,000 | 2,069 |
| 2024/09/20 | 278,000 | 280,600 | 278,000 | 279,000 | 3,379 |
| 2024/09/19 | 279,400 | 279,800 | 277,200 | 278,700 | 1,945 |
| 2024/09/18 | 278,800 | 279,800 | 276,800 | 279,600 | 2,799 |
| 2024/09/17 | 276,400 | 277,500 | 274,700 | 277,400 | 1,957 |
| 2024/09/13 | 277,800 | 279,500 | 276,300 | 277,700 | 4,495 |
| 2024/09/12 | 273,200 | 276,900 | 272,900 | 276,100 | 3,794 |
| 2024/09/11 | 269,900 | 269,900 | 264,000 | 267,000 | 3,298 |
| 2024/09/10 | 264,700 | 271,900 | 264,000 | 271,300 | 3,975 |
| 2024/09/09 | 261,000 | 264,700 | 260,700 | 263,000 | 2,657 |
| 2024/09/06 | 263,200 | 263,400 | 261,000 | 261,500 | 1,714 |
| 2024/09/05 | 264,000 | 265,700 | 262,300 | 262,400 | 2,748 |
| 2024/09/04 | 263,400 | 265,700 | 262,000 | 262,800 | 2,888 |
| 2024/09/03 | 267,700 | 267,900 | 262,600 | 263,600 | 1,892 |
| 2024/09/02 | 264,200 | 267,700 | 264,200 | 266,600 | 2,652 |
| 2024/08/30 | 264,100 | 265,300 | 260,900 | 261,900 | 3,444 |
| 2024/08/29 | 268,000 | 270,600 | 265,100 | 265,800 | 2,144 |
| 2024/08/28 | 267,700 | 269,600 | 266,100 | 268,800 | 2,822 |
| 2024/08/27 | 264,300 | 268,300 | 264,000 | 266,800 | 2,207 |
| 2024/08/26 | 262,500 | 264,500 | 261,800 | 263,400 | 1,796 |
| 2024/08/23 | 262,400 | 264,000 | 260,600 | 262,100 | 1,841 |
| 2024/08/22 | 263,100 | 263,100 | 259,900 | 262,000 | 1,550 |
| 2024/08/21 | 261,900 | 263,500 | 260,600 | 262,700 | 1,908 |
| 2024/08/20 | 261,000 | 262,600 | 260,500 | 262,000 | 1,658 |
| 2024/08/19 | 262,900 | 263,700 | 259,400 | 260,600 | 1,834 |