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 |
|---|---|---|---|---|---|
| 2021/12/30 | 356,000 | 358,500 | 354,500 | 356,500 | 958 |
| 2021/12/29 | 356,500 | 359,500 | 354,500 | 355,000 | 1,795 |
| 2021/12/28 | 349,500 | 356,000 | 349,000 | 355,500 | 925 |
| 2021/12/27 | 349,500 | 350,000 | 347,500 | 348,500 | 481 |
| 2021/12/24 | 351,000 | 351,000 | 348,500 | 349,000 | 936 |
| 2021/12/23 | 347,000 | 350,000 | 346,000 | 347,500 | 684 |
| 2021/12/22 | 350,000 | 350,500 | 346,500 | 347,000 | 1,437 |
| 2021/12/21 | 343,500 | 349,500 | 341,000 | 349,500 | 1,593 |
| 2021/12/20 | 345,500 | 349,500 | 343,500 | 343,500 | 2,274 |
| 2021/12/17 | 338,500 | 350,500 | 337,000 | 350,500 | 5,059 |
| 2021/12/16 | 339,000 | 342,000 | 336,500 | 339,500 | 1,205 |
| 2021/12/15 | 337,000 | 337,000 | 333,000 | 336,500 | 1,155 |
| 2021/12/14 | 336,500 | 339,000 | 333,500 | 339,000 | 1,650 |
| 2021/12/13 | 338,500 | 340,500 | 334,500 | 335,500 | 1,386 |
| 2021/12/10 | 343,000 | 343,000 | 332,000 | 339,000 | 3,997 |
| 2021/12/09 | 333,500 | 338,000 | 330,500 | 336,000 | 3,311 |
| 2021/12/08 | 332,000 | 334,500 | 328,500 | 334,500 | 2,307 |
| 2021/12/07 | 323,500 | 327,500 | 323,500 | 326,000 | 1,030 |
| 2021/12/06 | 328,000 | 329,000 | 323,000 | 325,500 | 1,315 |
| 2021/12/03 | 324,000 | 330,000 | 324,000 | 328,500 | 2,246 |
| 2021/12/02 | 326,000 | 328,000 | 321,000 | 321,000 | 2,817 |
| 2021/12/01 | 321,000 | 329,500 | 320,000 | 325,000 | 3,518 |
| 2021/11/30 | 333,500 | 341,000 | 314,000 | 314,000 | 4,755 |
| 2021/11/29 | 334,500 | 336,500 | 329,000 | 332,000 | 2,474 |
| 2021/11/26 | 333,500 | 335,000 | 328,000 | 333,000 | 1,554 |
| 2021/11/25 | 331,000 | 335,500 | 331,000 | 333,500 | 724 |
| 2021/11/24 | 330,500 | 332,500 | 328,000 | 331,000 | 907 |
| 2021/11/22 | 333,500 | 335,000 | 331,000 | 331,000 | 1,054 |
| 2021/11/19 | 331,000 | 333,000 | 329,500 | 331,500 | 976 |
| 2021/11/18 | 330,000 | 332,000 | 329,000 | 331,500 | 940 |
| 2021/11/17 | 326,500 | 332,000 | 326,000 | 327,000 | 784 |
| 2021/11/16 | 329,000 | 331,500 | 328,000 | 331,000 | 612 |
| 2021/11/15 | 330,000 | 332,500 | 327,500 | 328,500 | 731 |
| 2021/11/12 | 331,000 | 333,000 | 328,500 | 330,000 | 787 |
| 2021/11/11 | 331,000 | 333,000 | 330,000 | 333,000 | 598 |
| 2021/11/10 | 332,000 | 332,000 | 329,000 | 331,000 | 1,146 |
| 2021/11/09 | 334,500 | 337,500 | 332,000 | 333,000 | 1,274 |
| 2021/11/08 | 335,000 | 339,500 | 334,000 | 335,500 | 2,073 |
| 2021/11/05 | 337,500 | 341,000 | 336,000 | 337,500 | 1,085 |
| 2021/11/04 | 338,000 | 340,000 | 335,500 | 337,000 | 2,105 |
| 2021/11/02 | 336,500 | 338,500 | 333,000 | 336,500 | 1,480 |
| 2021/11/01 | 341,500 | 343,000 | 339,000 | 339,000 | 1,002 |
| 2021/10/29 | 339,500 | 342,000 | 337,000 | 340,500 | 1,224 |
| 2021/10/28 | 337,500 | 339,500 | 334,500 | 339,500 | 1,041 |
| 2021/10/27 | 337,000 | 339,000 | 336,500 | 339,000 | 897 |
| 2021/10/26 | 339,000 | 339,000 | 333,500 | 334,500 | 616 |
| 2021/10/25 | 335,000 | 339,000 | 335,000 | 337,000 | 755 |
| 2021/10/22 | 335,500 | 337,000 | 332,000 | 336,500 | 1,172 |
| 2021/10/21 | 339,000 | 339,000 | 334,000 | 335,500 | 874 |
| 2021/10/20 | 338,000 | 341,500 | 337,000 | 337,500 | 1,002 |
| 2021/10/19 | 342,000 | 343,500 | 337,500 | 342,500 | 1,774 |
| 2021/10/18 | 340,500 | 340,500 | 331,500 | 339,500 | 2,329 |
| 2021/10/15 | 338,500 | 340,500 | 334,000 | 340,000 | 1,555 |
| 2021/10/14 | 337,500 | 338,500 | 332,500 | 334,000 | 2,156 |
| 2021/10/13 | 334,000 | 337,500 | 333,000 | 337,500 | 2,171 |
| 2021/10/12 | 331,000 | 334,000 | 330,500 | 332,500 | 1,063 |
| 2021/10/11 | 328,000 | 331,000 | 324,000 | 331,000 | 1,629 |
| 2021/10/08 | 328,500 | 329,500 | 324,000 | 324,000 | 1,043 |
| 2021/10/07 | 324,000 | 329,500 | 322,000 | 329,000 | 2,022 |
| 2021/10/06 | 330,500 | 331,000 | 320,500 | 325,000 | 3,411 |
| 2021/10/05 | 326,500 | 327,500 | 316,500 | 324,000 | 2,583 |
| 2021/10/04 | 328,500 | 331,000 | 325,000 | 326,000 | 1,780 |
| 2021/10/01 | 335,500 | 337,000 | 324,000 | 324,500 | 2,844 |
| 2021/09/30 | 334,000 | 336,500 | 331,000 | 331,000 | 2,284 |
| 2021/09/29 | 340,000 | 340,000 | 329,000 | 330,500 | 1,818 |
| 2021/09/28 | 338,500 | 339,500 | 334,000 | 339,000 | 1,403 |
| 2021/09/27 | 336,000 | 341,000 | 335,000 | 338,500 | 1,307 |
| 2021/09/24 | 335,500 | 338,500 | 332,500 | 332,500 | 3,155 |
| 2021/09/22 | 345,000 | 345,000 | 339,000 | 339,500 | 2,957 |
| 2021/09/21 | 341,500 | 344,500 | 341,500 | 342,500 | 1,655 |
| 2021/09/17 | 348,500 | 348,500 | 342,500 | 344,500 | 4,064 |
| 2021/09/16 | 340,500 | 343,500 | 336,000 | 342,500 | 1,951 |
| 2021/09/15 | 346,500 | 347,000 | 342,500 | 342,500 | 1,886 |
| 2021/09/14 | 340,000 | 346,000 | 340,000 | 344,500 | 1,111 |
| 2021/09/13 | 343,500 | 343,500 | 340,000 | 343,000 | 1,153 |
| 2021/09/10 | 344,000 | 345,000 | 341,000 | 345,000 | 2,015 |
| 2021/09/09 | 342,500 | 346,500 | 339,500 | 342,000 | 1,645 |
| 2021/09/08 | 343,000 | 345,500 | 341,500 | 345,500 | 1,705 |
| 2021/09/07 | 345,500 | 347,500 | 343,000 | 345,500 | 1,848 |
| 2021/09/06 | 349,500 | 351,000 | 347,500 | 349,500 | 1,055 |
| 2021/09/03 | 349,000 | 351,500 | 346,500 | 349,500 | 1,000 |
| 2021/09/02 | 349,500 | 353,500 | 349,500 | 351,500 | 1,068 |
| 2021/09/01 | 351,000 | 351,500 | 347,000 | 348,500 | 1,544 |
| 2021/08/31 | 355,000 | 356,500 | 352,000 | 353,000 | 1,459 |
| 2021/08/30 | 350,500 | 355,500 | 346,000 | 355,500 | 2,617 |
| 2021/08/27 | 345,000 | 351,000 | 342,000 | 350,500 | 3,317 |
| 2021/08/26 | 337,000 | 343,500 | 335,500 | 343,500 | 2,515 |
| 2021/08/25 | 338,500 | 340,500 | 336,500 | 338,500 | 1,383 |
| 2021/08/24 | 338,500 | 341,500 | 336,500 | 336,500 | 2,031 |
| 2021/08/23 | 340,000 | 344,000 | 336,000 | 337,500 | 2,578 |
| 2021/08/20 | 344,500 | 345,000 | 338,000 | 342,000 | 1,920 |
| 2021/08/19 | 344,000 | 345,500 | 342,500 | 345,000 | 1,196 |
| 2021/08/18 | 340,000 | 345,500 | 340,000 | 345,500 | 1,380 |
| 2021/08/17 | 340,500 | 343,500 | 339,500 | 340,000 | 1,188 |
| 2021/08/16 | 340,000 | 342,500 | 337,500 | 340,500 | 1,321 |
| 2021/08/13 | 337,000 | 340,500 | 336,500 | 339,500 | 1,251 |
| 2021/08/12 | 341,500 | 342,000 | 335,500 | 337,000 | 1,647 |
| 2021/08/11 | 342,500 | 343,500 | 340,500 | 341,000 | 928 |
| 2021/08/10 | 344,000 | 344,500 | 338,000 | 338,000 | 1,731 |
| 2021/08/06 | 345,000 | 346,000 | 338,000 | 340,000 | 1,613 |
| 2021/08/05 | 339,500 | 348,000 | 339,500 | 347,000 | 2,573 |
| 2021/08/04 | 334,000 | 339,500 | 333,500 | 338,500 | 1,281 |
| 2021/08/03 | 333,000 | 334,500 | 332,500 | 334,000 | 1,388 |
| 2021/08/02 | 332,000 | 334,500 | 332,000 | 332,000 | 1,884 |
| 2021/07/30 | 336,000 | 338,000 | 331,500 | 332,500 | 1,927 |
| 2021/07/29 | 341,000 | 342,000 | 334,500 | 337,500 | 4,502 |
| 2021/07/28 | 345,000 | 346,500 | 343,000 | 345,500 | 3,313 |
| 2021/07/27 | 341,000 | 344,500 | 339,500 | 344,500 | 1,307 |
| 2021/07/26 | 343,500 | 344,500 | 340,000 | 340,000 | 2,020 |
| 2021/07/21 | 340,500 | 344,000 | 340,500 | 343,500 | 1,117 |
| 2021/07/20 | 339,500 | 342,000 | 339,000 | 340,000 | 1,761 |
| 2021/07/19 | 343,000 | 343,500 | 341,000 | 341,000 | 1,477 |
| 2021/07/16 | 340,500 | 345,000 | 340,000 | 343,000 | 1,545 |
| 2021/07/15 | 343,500 | 344,000 | 340,500 | 340,500 | 1,232 |
| 2021/07/14 | 340,000 | 344,500 | 339,500 | 343,500 | 1,738 |
| 2021/03/22 | 306,000 | 306,000 | 299,300 | 301,000 | 2,470 |
| 2021/03/19 | 306,000 | 310,000 | 305,000 | 305,500 | 11,193 |
| 2021/03/18 | 309,000 | 309,000 | 302,500 | 308,500 | 2,944 |
| 2021/03/17 | 310,500 | 311,000 | 306,500 | 307,000 | 2,185 |
| 2021/03/16 | 308,500 | 311,000 | 301,500 | 311,000 | 3,051 |
| 2021/03/15 | 302,500 | 303,500 | 298,500 | 302,500 | 3,793 |
| 2021/03/12 | 298,300 | 302,500 | 295,800 | 302,500 | 4,858 |
| 2021/03/11 | 290,500 | 297,800 | 290,500 | 297,800 | 3,258 |
| 2021/03/10 | 289,300 | 293,300 | 288,900 | 290,300 | 3,830 |
| 2021/03/09 | 295,700 | 297,100 | 288,800 | 288,900 | 4,754 |
| 2021/03/08 | 297,500 | 300,500 | 296,400 | 297,100 | 2,441 |
| 2021/03/05 | 303,000 | 304,000 | 297,400 | 300,500 | 2,759 |
| 2021/03/04 | 304,500 | 308,000 | 301,000 | 304,000 | 2,150 |
| 2021/03/03 | 314,500 | 314,500 | 305,000 | 310,500 | 2,414 |
| 2021/03/02 | 316,000 | 321,000 | 310,500 | 312,500 | 3,603 |
| 2021/03/01 | 316,000 | 317,000 | 312,000 | 312,000 | 2,166 |
| 2021/02/26 | 314,500 | 316,500 | 308,000 | 312,000 | 2,945 |
| 2021/02/25 | 318,500 | 319,000 | 314,000 | 316,500 | 2,416 |
| 2021/02/24 | 310,500 | 319,500 | 310,500 | 317,000 | 2,772 |
| 2021/02/22 | 313,000 | 319,500 | 311,000 | 316,500 | 2,433 |
| 2021/02/19 | 308,000 | 317,000 | 307,500 | 316,000 | 3,300 |
| 2021/02/18 | 311,000 | 313,000 | 306,000 | 309,500 | 3,698 |
| 2021/02/17 | 323,000 | 324,000 | 310,000 | 313,000 | 4,420 |
| 2021/02/16 | 312,500 | 325,500 | 312,000 | 324,500 | 4,209 |
| 2021/02/15 | 313,000 | 314,000 | 311,500 | 312,500 | 2,532 |
| 2021/02/12 | 308,500 | 315,000 | 308,000 | 315,000 | 3,073 |
| 2021/02/10 | 312,500 | 312,500 | 308,000 | 309,500 | 2,370 |
| 2021/02/09 | 311,000 | 313,500 | 306,500 | 311,000 | 3,268 |
| 2021/02/08 | 307,500 | 312,000 | 307,000 | 311,500 | 2,026 |
| 2021/02/05 | 309,500 | 309,500 | 304,500 | 307,000 | 2,131 |
| 2021/02/04 | 309,500 | 315,000 | 307,000 | 310,500 | 2,533 |
| 2021/02/03 | 305,000 | 311,500 | 303,500 | 310,500 | 2,570 |
| 2021/02/02 | 310,500 | 313,000 | 306,000 | 306,000 | 2,271 |
| 2021/02/01 | 312,000 | 314,000 | 307,000 | 309,000 | 2,643 |
| 2021/01/29 | 310,500 | 316,500 | 305,500 | 313,000 | 2,697 |
| 2021/01/28 | 307,500 | 313,000 | 307,500 | 310,500 | 2,283 |
| 2021/01/27 | 314,000 | 316,500 | 312,000 | 314,000 | 2,955 |
| 2021/01/26 | 313,500 | 315,500 | 311,000 | 312,000 | 1,576 |
| 2021/01/25 | 309,000 | 313,000 | 308,500 | 312,000 | 1,814 |
| 2021/01/22 | 308,000 | 311,500 | 306,000 | 309,000 | 1,787 |
| 2021/01/21 | 314,000 | 315,500 | 307,500 | 307,500 | 2,718 |
| 2021/01/20 | 310,500 | 316,000 | 309,500 | 312,500 | 2,003 |
| 2021/01/19 | 308,000 | 311,500 | 305,500 | 311,000 | 1,601 |
| 2021/01/18 | 303,000 | 310,000 | 302,000 | 307,500 | 1,740 |
| 2021/01/15 | 305,500 | 307,500 | 303,000 | 303,000 | 2,450 |
| 2021/01/14 | 310,000 | 312,500 | 304,000 | 306,000 | 2,721 |
| 2021/01/13 | 313,000 | 313,000 | 308,000 | 309,500 | 3,404 |
| 2021/01/12 | 315,000 | 315,500 | 311,000 | 314,000 | 1,529 |
| 2021/01/08 | 310,000 | 316,500 | 309,500 | 313,000 | 2,040 |
| 2021/01/07 | 306,500 | 313,000 | 306,000 | 311,000 | 2,999 |
| 2021/01/06 | 307,500 | 318,000 | 306,500 | 306,500 | 3,812 |
| 2021/01/05 | 307,500 | 309,500 | 305,000 | 307,000 | 1,801 |
| 2021/01/04 | 304,500 | 308,000 | 301,500 | 306,000 | 2,483 |