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 |
|---|---|---|---|---|---|
| 2024/04/25 | 276,300 | 278,800 | 274,900 | 276,800 | 1,194 |
| 2024/04/24 | 276,900 | 276,900 | 274,200 | 275,600 | 1,112 |
| 2024/04/23 | 277,500 | 279,800 | 275,300 | 275,600 | 1,950 |
| 2024/04/22 | 275,000 | 279,400 | 273,800 | 276,800 | 2,513 |
| 2024/04/19 | 269,400 | 271,500 | 269,100 | 270,100 | 1,356 |
| 2024/04/18 | 271,600 | 272,100 | 270,000 | 270,000 | 988 |
| 2024/04/17 | 269,900 | 272,500 | 268,500 | 271,600 | 1,186 |
| 2024/04/16 | 267,000 | 271,500 | 266,600 | 268,700 | 1,427 |
| 2024/04/15 | 269,000 | 270,100 | 265,800 | 266,300 | 1,294 |
| 2024/04/12 | 274,000 | 274,000 | 266,700 | 269,600 | 2,139 |
| 2024/04/11 | 273,500 | 274,200 | 270,800 | 273,800 | 1,637 |
| 2024/04/10 | 277,200 | 278,000 | 273,600 | 273,800 | 1,061 |
| 2024/04/09 | 274,600 | 277,600 | 273,200 | 276,200 | 948 |
| 2024/04/08 | 269,800 | 274,400 | 268,400 | 273,700 | 1,143 |
| 2024/04/05 | 267,700 | 270,000 | 266,700 | 268,900 | 1,492 |
| 2024/04/04 | 268,400 | 269,300 | 267,900 | 269,300 | 1,235 |
| 2024/04/03 | 269,700 | 269,800 | 266,200 | 268,100 | 1,665 |
| 2024/04/02 | 272,900 | 272,900 | 267,600 | 269,800 | 1,516 |
| 2024/04/01 | 274,000 | 275,500 | 270,500 | 271,700 | 1,521 |
| 2024/03/29 | 277,300 | 277,300 | 272,000 | 274,100 | 2,115 |
| 2024/03/28 | 280,500 | 281,400 | 274,300 | 275,600 | 2,392 |
| 2024/03/27 | 282,600 | 284,900 | 279,800 | 279,800 | 2,772 |
| 2024/03/26 | 280,000 | 282,600 | 278,900 | 282,000 | 2,689 |
| 2024/03/25 | 281,200 | 281,700 | 278,500 | 280,000 | 1,579 |
| 2024/03/22 | 280,500 | 281,300 | 276,200 | 281,300 | 2,658 |
| 2024/03/21 | 277,000 | 279,600 | 274,600 | 279,600 | 3,008 |
| 2024/03/19 | 268,500 | 277,000 | 267,400 | 275,100 | 3,271 |
| 2024/03/18 | 267,900 | 269,000 | 265,200 | 268,300 | 4,235 |
| 2024/03/15 | 262,000 | 266,800 | 259,600 | 264,800 | 4,966 |
| 2024/03/14 | 255,700 | 260,700 | 254,900 | 260,700 | 2,828 |
| 2024/03/13 | 256,700 | 256,700 | 253,000 | 255,700 | 3,040 |
| 2024/03/12 | 256,700 | 256,700 | 253,300 | 255,400 | 1,935 |
| 2024/03/11 | 257,600 | 258,600 | 255,500 | 256,400 | 1,671 |
| 2024/03/08 | 260,000 | 262,100 | 257,300 | 257,800 | 4,026 |
| 2024/03/07 | 264,900 | 265,600 | 260,000 | 262,500 | 2,744 |
| 2024/03/06 | 260,000 | 264,400 | 258,700 | 263,400 | 3,052 |
| 2024/03/05 | 259,000 | 260,300 | 256,100 | 258,100 | 1,692 |
| 2024/03/04 | 256,800 | 260,700 | 256,800 | 259,400 | 2,009 |
| 2024/03/01 | 255,900 | 258,000 | 253,200 | 256,800 | 2,387 |
| 2024/02/29 | 256,600 | 257,600 | 252,100 | 255,900 | 3,185 |
| 2024/02/28 | 259,700 | 260,100 | 257,100 | 257,700 | 4,273 |
| 2024/02/27 | 259,100 | 262,000 | 258,700 | 259,500 | 3,770 |
| 2024/02/26 | 257,900 | 259,900 | 256,300 | 259,100 | 2,446 |
| 2024/02/22 | 255,500 | 255,900 | 251,800 | 254,900 | 3,330 |
| 2024/02/21 | 260,000 | 260,000 | 255,700 | 257,100 | 3,995 |
| 2024/02/20 | 260,000 | 261,000 | 257,000 | 257,800 | 3,087 |
| 2024/02/19 | 263,200 | 263,200 | 254,800 | 256,900 | 3,694 |
| 2024/02/16 | 266,300 | 266,500 | 261,700 | 263,300 | 3,774 |
| 2024/02/15 | 269,100 | 269,800 | 266,000 | 267,000 | 2,568 |
| 2024/02/14 | 271,000 | 271,100 | 268,800 | 269,900 | 2,238 |
| 2024/02/13 | 274,000 | 274,900 | 270,600 | 272,300 | 2,004 |
| 2024/02/09 | 274,600 | 275,400 | 273,000 | 273,000 | 2,541 |
| 2024/02/08 | 272,100 | 274,700 | 271,500 | 272,800 | 1,415 |
| 2024/02/07 | 274,200 | 275,500 | 271,000 | 271,000 | 1,923 |
| 2024/02/06 | 273,400 | 275,300 | 272,000 | 275,100 | 1,687 |
| 2024/02/05 | 271,200 | 275,800 | 270,700 | 273,900 | 2,107 |
| 2024/02/02 | 270,200 | 272,500 | 269,100 | 272,000 | 2,648 |
| 2024/02/01 | 270,300 | 272,500 | 269,400 | 269,400 | 3,634 |
| 2024/01/31 | 274,800 | 275,400 | 272,300 | 272,800 | 2,770 |
| 2024/01/30 | 275,900 | 276,400 | 273,700 | 274,900 | 2,788 |
| 2024/01/29 | 280,300 | 282,700 | 279,800 | 281,500 | 6,739 |
| 2024/01/26 | 283,000 | 283,900 | 281,800 | 283,100 | 1,204 |
| 2024/01/25 | 285,400 | 286,600 | 280,800 | 281,900 | 2,133 |
| 2024/01/24 | 288,000 | 288,600 | 285,600 | 287,000 | 1,810 |
| 2024/01/23 | 288,700 | 288,900 | 287,000 | 287,600 | 1,575 |
| 2024/01/22 | 284,700 | 288,900 | 283,900 | 288,900 | 1,123 |
| 2024/01/19 | 283,400 | 284,800 | 283,200 | 284,800 | 1,000 |
| 2024/01/18 | 285,000 | 285,300 | 282,000 | 282,100 | 1,656 |
| 2024/01/17 | 286,700 | 288,900 | 284,500 | 285,200 | 1,596 |
| 2024/01/16 | 289,100 | 289,100 | 287,200 | 287,500 | 819 |
| 2024/01/15 | 285,500 | 288,400 | 285,500 | 288,200 | 1,198 |
| 2024/01/12 | 286,000 | 287,200 | 285,000 | 285,600 | 1,487 |
| 2024/01/11 | 284,600 | 286,500 | 284,600 | 285,000 | 1,090 |
| 2024/01/10 | 285,300 | 287,300 | 284,600 | 284,600 | 1,295 |
| 2024/01/09 | 285,400 | 286,600 | 283,600 | 286,300 | 1,431 |
| 2024/01/05 | 282,500 | 286,900 | 282,500 | 285,400 | 2,395 |
| 2024/01/04 | 286,100 | 286,900 | 280,900 | 282,400 | 1,874 |
| 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 |