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 |
|---|---|---|---|---|---|
| 2026/02/20 | 102,000 | 102,400 | 101,500 | 101,700 | 5,985 |
| 2026/02/19 | 101,400 | 101,500 | 100,600 | 101,400 | 4,173 |
| 2026/02/18 | 100,600 | 101,800 | 100,400 | 101,700 | 4,258 |
| 2026/02/17 | 101,600 | 101,600 | 100,300 | 100,600 | 3,583 |
| 2026/02/16 | 100,400 | 101,600 | 100,000 | 101,600 | 4,710 |
| 2026/02/13 | 101,100 | 101,300 | 99,800 | 100,000 | 7,666 |
| 2026/02/12 | 101,000 | 101,500 | 100,700 | 101,000 | 5,845 |
| 2026/02/10 | 101,500 | 101,800 | 101,100 | 101,200 | 5,369 |
| 2026/02/09 | 101,500 | 102,200 | 100,800 | 101,500 | 5,958 |
| 2026/02/06 | 102,300 | 102,300 | 101,100 | 101,100 | 5,329 |
| 2026/02/05 | 101,900 | 102,900 | 101,700 | 102,200 | 6,001 |
| 2026/02/04 | 101,500 | 102,500 | 100,600 | 102,100 | 5,290 |
| 2026/02/03 | 101,000 | 102,200 | 100,800 | 101,700 | 4,743 |
| 2026/02/02 | 101,200 | 101,900 | 100,600 | 100,800 | 5,912 |
| 2026/01/30 | 102,400 | 102,400 | 100,900 | 101,100 | 6,742 |
| 2026/01/29 | 100,600 | 102,200 | 100,000 | 102,200 | 12,835 |
| 2026/01/28 | 102,100 | 103,500 | 102,000 | 103,500 | 17,826 |
| 2026/01/27 | 103,500 | 103,500 | 102,400 | 103,000 | 5,712 |
| 2026/01/26 | 103,600 | 103,900 | 102,700 | 103,500 | 7,441 |
| 2026/01/23 | 104,100 | 104,900 | 103,300 | 103,700 | 7,023 |
| 2026/01/22 | 104,200 | 105,600 | 103,800 | 104,500 | 10,041 |
| 2026/01/21 | 104,600 | 104,700 | 103,100 | 103,600 | 8,112 |
| 2026/01/20 | 105,600 | 105,800 | 104,600 | 104,600 | 6,265 |
| 2026/01/19 | 106,500 | 106,800 | 104,700 | 104,700 | 5,217 |
| 2026/01/16 | 105,500 | 106,400 | 105,400 | 106,200 | 6,204 |
| 2026/01/15 | 105,500 | 105,500 | 104,800 | 105,300 | 5,408 |
| 2026/01/14 | 106,100 | 106,100 | 105,300 | 105,300 | 5,824 |
| 2026/01/13 | 106,100 | 106,300 | 105,200 | 106,100 | 6,287 |
| 2026/01/09 | 106,500 | 107,000 | 105,400 | 106,000 | 5,301 |
| 2026/01/08 | 105,900 | 106,500 | 105,500 | 106,300 | 5,198 |
| 2026/01/07 | 105,400 | 106,100 | 104,800 | 105,700 | 3,233 |
| 2026/01/06 | 104,600 | 105,500 | 104,600 | 105,500 | 3,013 |
| 2026/01/05 | 105,700 | 105,700 | 103,600 | 104,600 | 5,677 |
| 2025/12/30 | 105,300 | 105,700 | 104,100 | 104,100 | 3,918 |
| 2025/12/29 | 104,800 | 105,100 | 104,200 | 104,900 | 5,056 |
| 2025/12/26 | 105,300 | 105,400 | 103,800 | 104,200 | 5,217 |
| 2025/12/25 | 104,200 | 104,900 | 104,100 | 104,900 | 2,641 |
| 2025/12/24 | 103,200 | 104,100 | 103,100 | 104,000 | 2,557 |
| 2025/12/23 | 102,600 | 103,500 | 102,300 | 103,500 | 2,762 |
| 2025/12/22 | 103,900 | 104,200 | 102,500 | 102,500 | 3,132 |
| 2025/12/19 | 103,100 | 104,200 | 103,000 | 103,700 | 5,501 |
| 2025/12/18 | 104,000 | 104,600 | 103,000 | 103,100 | 8,387 |
| 2025/12/17 | 103,100 | 104,400 | 103,100 | 103,900 | 3,661 |
| 2025/12/16 | 103,000 | 103,500 | 102,800 | 103,100 | 3,378 |
| 2025/12/15 | 102,900 | 103,500 | 102,500 | 102,800 | 4,291 |
| 2025/12/12 | 101,000 | 102,800 | 100,900 | 102,800 | 10,986 |
| 2025/12/11 | 101,400 | 101,800 | 99,900 | 100,800 | 2,652 |
| 2025/12/10 | 101,000 | 101,500 | 100,500 | 101,100 | 2,498 |
| 2025/12/09 | 99,700 | 101,000 | 99,200 | 100,900 | 4,394 |
| 2025/12/08 | 100,600 | 101,200 | 99,400 | 100,200 | 4,106 |
| 2025/12/05 | 101,500 | 101,700 | 100,300 | 100,600 | 3,753 |
| 2025/12/04 | 101,900 | 102,600 | 101,400 | 101,500 | 3,702 |
| 2025/12/03 | 102,200 | 102,600 | 101,700 | 102,400 | 4,184 |
| 2025/12/02 | 102,500 | 103,300 | 102,000 | 102,800 | 5,135 |
| 2025/12/01 | 104,300 | 104,300 | 102,500 | 102,500 | 6,084 |
| 2025/11/28 | 104,300 | 104,600 | 103,600 | 103,600 | 5,134 |
| 2025/11/27 | 104,000 | 104,700 | 103,700 | 104,600 | 4,582 |
| 2025/11/26 | 103,500 | 104,000 | 103,100 | 104,000 | 3,053 |
| 2025/11/25 | 103,400 | 103,500 | 102,300 | 103,100 | 3,812 |
| 2025/11/21 | 102,300 | 103,400 | 102,100 | 103,100 | 4,114 |
| 2025/11/20 | 102,800 | 103,200 | 102,200 | 102,400 | 3,302 |
| 2025/11/19 | 102,100 | 102,300 | 101,300 | 101,700 | 2,949 |
| 2025/11/18 | 103,800 | 103,800 | 102,000 | 102,200 | 4,189 |
| 2025/11/17 | 102,800 | 103,800 | 102,400 | 103,800 | 3,006 |
| 2025/11/14 | 102,600 | 103,500 | 102,300 | 102,600 | 3,183 |
| 2025/11/13 | 103,200 | 103,400 | 102,300 | 102,600 | 2,173 |
| 2025/11/12 | 103,300 | 103,800 | 102,900 | 103,000 | 3,483 |
| 2025/11/11 | 102,200 | 103,300 | 102,100 | 103,300 | 2,821 |
| 2025/11/10 | 102,400 | 102,900 | 101,800 | 102,000 | 4,867 |
| 2025/11/07 | 102,200 | 102,500 | 101,600 | 101,800 | 3,699 |
| 2025/11/06 | 102,300 | 102,300 | 101,500 | 102,300 | 4,384 |
| 2025/11/05 | 101,400 | 102,500 | 100,900 | 102,500 | 5,866 |
| 2025/11/04 | 100,000 | 101,400 | 100,000 | 101,400 | 4,681 |
| 2025/10/31 | 99,600 | 100,400 | 99,400 | 99,900 | 6,046 |
| 2025/10/30 | 99,600 | 100,100 | 99,200 | 99,900 | 3,463 |
| 2025/10/29 | 100,200 | 100,300 | 99,100 | 99,800 | 4,435 |
| 2025/10/28 | 100,700 | 100,800 | 99,800 | 100,100 | 3,756 |
| 2025/10/27 | 100,700 | 101,000 | 100,200 | 100,900 | 3,561 |
| 2025/10/24 | 100,800 | 101,100 | 100,100 | 100,100 | 4,008 |
| 2025/10/23 | 99,700 | 101,100 | 99,400 | 101,100 | 5,836 |
| 2025/10/22 | 99,600 | 100,500 | 99,300 | 100,200 | 4,012 |
| 2025/10/21 | 99,200 | 99,500 | 98,700 | 99,300 | 5,342 |
| 2025/10/20 | 98,900 | 99,500 | 98,000 | 98,900 | 5,015 |
| 2025/10/17 | 98,600 | 99,300 | 98,200 | 98,900 | 5,641 |
| 2025/10/16 | 98,000 | 99,100 | 97,900 | 98,800 | 4,188 |
| 2025/10/15 | 98,000 | 98,300 | 97,400 | 97,900 | 4,653 |
| 2025/10/14 | 97,800 | 98,300 | 97,400 | 98,300 | 4,212 |
| 2025/10/10 | 98,300 | 98,600 | 97,800 | 98,200 | 4,057 |
| 2025/10/09 | 98,000 | 98,200 | 97,300 | 98,100 | 4,959 |
| 2025/10/08 | 98,400 | 98,700 | 97,700 | 98,000 | 4,590 |
| 2025/10/07 | 99,700 | 99,700 | 98,300 | 98,600 | 4,666 |
| 2025/10/06 | 98,200 | 99,700 | 98,100 | 99,700 | 3,603 |
| 2025/10/03 | 97,500 | 98,000 | 97,300 | 97,900 | 3,751 |
| 2025/10/02 | 97,500 | 98,400 | 96,900 | 97,400 | 5,012 |
| 2025/10/01 | 97,900 | 97,900 | 96,400 | 97,200 | 4,516 |
| 2025/09/30 | 98,300 | 98,300 | 97,100 | 97,800 | 7,202 |
| 2025/09/29 | 99,600 | 99,600 | 98,000 | 98,000 | 5,090 |
| 2025/09/26 | 99,200 | 99,500 | 98,800 | 99,500 | 4,407 |
| 2025/09/25 | 98,300 | 99,000 | 98,100 | 99,000 | 5,038 |
| 2025/09/24 | 98,600 | 98,700 | 98,100 | 98,300 | 3,991 |
| 2025/09/22 | 98,500 | 99,200 | 98,200 | 98,300 | 5,357 |
| 2025/09/19 | 98,400 | 99,400 | 98,000 | 98,400 | 11,044 |
| 2025/09/18 | 98,200 | 98,600 | 98,100 | 98,300 | 3,323 |
| 2025/09/17 | 98,300 | 99,000 | 97,700 | 98,100 | 7,478 |
| 2025/09/16 | 97,300 | 98,200 | 97,100 | 98,000 | 6,822 |
| 2025/09/12 | 95,800 | 96,700 | 95,600 | 96,300 | 8,956 |
| 2025/09/11 | 95,100 | 95,600 | 94,900 | 95,500 | 3,278 |
| 2025/09/10 | 94,800 | 95,100 | 94,600 | 95,100 | 3,639 |
| 2025/09/09 | 94,900 | 95,600 | 94,700 | 95,300 | 4,095 |
| 2025/09/08 | 95,000 | 95,600 | 94,800 | 94,900 | 6,004 |
| 2025/09/05 | 94,900 | 95,200 | 94,000 | 95,000 | 8,600 |
| 2025/09/04 | 95,500 | 95,700 | 94,400 | 95,200 | 7,614 |
| 2025/09/03 | 97,400 | 97,500 | 95,200 | 95,700 | 6,735 |
| 2025/09/02 | 98,100 | 98,100 | 97,400 | 97,400 | 3,835 |
| 2025/09/01 | 97,700 | 98,800 | 97,400 | 98,000 | 8,285 |
| 2025/08/29 | 97,200 | 98,400 | 97,000 | 98,000 | 17,398 |
| 2025/08/28 | 97,400 | 97,400 | 96,600 | 96,900 | 7,809 |
| 2025/08/27 | 96,300 | 97,300 | 96,200 | 96,900 | 8,248 |
| 2025/08/26 | 96,000 | 96,300 | 95,700 | 96,000 | 5,713 |
| 2025/08/25 | 95,600 | 96,000 | 95,500 | 96,000 | 2,866 |
| 2025/08/22 | 95,200 | 95,800 | 95,200 | 95,600 | 4,853 |
| 2025/08/21 | 96,100 | 96,200 | 95,300 | 95,300 | 5,611 |
| 2025/08/20 | 95,400 | 95,900 | 95,100 | 95,900 | 5,195 |
| 2025/08/19 | 94,500 | 95,200 | 94,300 | 95,200 | 3,583 |
| 2025/08/18 | 94,200 | 95,000 | 94,200 | 94,500 | 4,868 |
| 2025/08/15 | 94,100 | 94,600 | 93,900 | 94,300 | 6,230 |
| 2025/08/14 | 94,000 | 94,800 | 94,000 | 94,400 | 5,124 |
| 2025/08/13 | 95,000 | 95,200 | 94,700 | 94,700 | 5,350 |
| 2025/08/12 | 95,300 | 95,400 | 94,600 | 95,000 | 4,611 |
| 2025/08/08 | 95,000 | 95,400 | 94,500 | 95,200 | 5,419 |
| 2025/08/07 | 95,600 | 96,000 | 94,500 | 95,200 | 5,948 |
| 2025/08/06 | 94,300 | 95,400 | 94,200 | 95,100 | 4,194 |
| 2025/08/05 | 94,100 | 94,800 | 94,000 | 94,400 | 5,063 |
| 2025/08/04 | 93,900 | 94,500 | 93,600 | 94,100 | 5,662 |
| 2025/08/01 | 93,600 | 94,400 | 93,600 | 94,400 | 5,915 |
| 2025/07/31 | 93,900 | 94,100 | 93,500 | 93,800 | 4,852 |
| 2025/07/30 | 93,000 | 94,600 | 93,000 | 94,200 | 12,503 |
| 2025/07/29 | 93,900 | 94,900 | 93,700 | 94,800 | 18,867 |
| 2025/07/28 | 93,800 | 94,900 | 93,500 | 94,100 | 7,150 |
| 2025/07/25 | 93,400 | 93,800 | 93,300 | 93,600 | 4,453 |
| 2025/07/24 | 93,600 | 93,800 | 93,300 | 93,400 | 6,200 |
| 2025/07/23 | 93,700 | 94,000 | 93,300 | 93,600 | 6,345 |
| 2025/07/22 | 94,400 | 94,700 | 93,700 | 93,800 | 5,132 |
| 2025/07/18 | 94,500 | 94,500 | 94,000 | 94,000 | 4,576 |
| 2025/07/17 | 94,400 | 94,600 | 94,000 | 94,500 | 3,889 |
| 2025/07/16 | 94,000 | 94,600 | 94,000 | 94,400 | 5,035 |
| 2025/07/15 | 94,300 | 94,700 | 94,000 | 94,000 | 5,041 |
| 2025/07/14 | 93,800 | 94,500 | 93,600 | 94,500 | 3,444 |
| 2025/07/11 | 93,400 | 94,200 | 93,300 | 93,800 | 3,986 |
| 2025/07/10 | 93,600 | 93,600 | 92,700 | 93,600 | 4,785 |
| 2025/07/09 | 93,900 | 94,200 | 93,500 | 93,600 | 7,260 |
| 2025/07/08 | 94,900 | 95,300 | 93,900 | 93,900 | 8,779 |
| 2025/07/07 | 94,100 | 95,000 | 93,900 | 94,800 | 4,963 |
| 2025/07/04 | 93,700 | 94,300 | 93,600 | 93,800 | 3,304 |
| 2025/07/03 | 93,500 | 93,900 | 93,300 | 93,700 | 3,806 |
| 2025/07/02 | 93,300 | 94,100 | 92,900 | 93,900 | 3,418 |
| 2025/07/01 | 93,200 | 93,600 | 92,800 | 93,200 | 4,692 |
| 2025/06/30 | 93,700 | 94,200 | 93,300 | 93,500 | 6,327 |
| 2025/06/27 | 94,100 | 94,200 | 93,300 | 93,700 | 4,560 |
| 2025/06/26 | 94,400 | 94,600 | 93,300 | 94,000 | 5,371 |
| 2025/06/25 | 94,400 | 94,600 | 94,000 | 94,000 | 3,930 |
| 2025/06/24 | 94,100 | 94,600 | 94,100 | 94,200 | 3,209 |
| 2025/06/23 | 93,200 | 94,300 | 92,900 | 93,900 | 3,850 |
| 2025/06/20 | 93,500 | 93,600 | 92,800 | 93,100 | 18,606 |
| 2025/06/19 | 94,200 | 94,200 | 93,500 | 93,500 | 4,123 |
| 2025/06/18 | 94,700 | 94,700 | 93,900 | 94,500 | 4,304 |
| 2025/06/17 | 93,700 | 94,600 | 93,300 | 94,600 | 3,683 |
| 2025/06/16 | 94,000 | 94,800 | 93,000 | 93,600 | 7,016 |
| 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 |