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 |
|---|---|---|---|---|---|
| 2026/05/22 | 92,500 | 92,600 | 91,600 | 92,100 | 4,713 |
| 2026/05/21 | 92,700 | 92,700 | 91,700 | 92,200 | 4,744 |
| 2026/05/20 | 92,900 | 93,300 | 91,500 | 92,100 | 7,985 |
| 2026/05/19 | 91,700 | 92,400 | 91,500 | 92,100 | 3,318 |
| 2026/05/18 | 92,700 | 92,700 | 91,000 | 91,800 | 4,623 |
| 2026/05/15 | 92,900 | 93,400 | 92,200 | 92,700 | 4,962 |
| 2026/05/14 | 93,000 | 93,300 | 92,100 | 93,000 | 5,024 |
| 2026/05/13 | 93,800 | 93,900 | 92,700 | 92,900 | 3,780 |
| 2026/05/12 | 94,200 | 94,700 | 93,200 | 93,400 | 5,655 |
| 2026/05/11 | 94,000 | 94,600 | 93,700 | 93,900 | 4,405 |
| 2026/05/08 | 94,700 | 94,700 | 93,600 | 93,800 | 7,253 |
| 2026/05/07 | 95,200 | 95,400 | 94,100 | 94,300 | 5,748 |
| 2026/05/01 | 95,100 | 95,400 | 94,700 | 94,800 | 5,177 |
| 2026/04/30 | 95,400 | 95,500 | 94,800 | 95,100 | 5,690 |
| 2026/04/28 | 96,900 | 96,900 | 94,800 | 95,400 | 7,697 |
| 2026/04/27 | 97,000 | 97,300 | 96,500 | 97,200 | 4,667 |
| 2026/04/24 | 96,900 | 97,200 | 96,700 | 97,100 | 2,480 |
| 2026/04/23 | 97,200 | 97,800 | 96,500 | 96,800 | 5,200 |
| 2026/04/22 | 98,300 | 98,300 | 97,200 | 97,400 | 4,454 |
| 2026/04/21 | 99,000 | 99,000 | 98,000 | 98,300 | 5,089 |
| 2026/04/20 | 98,200 | 99,100 | 98,200 | 98,400 | 5,174 |
| 2026/04/17 | 98,900 | 99,100 | 98,100 | 98,200 | 4,926 |
| 2026/04/16 | 98,700 | 99,000 | 98,000 | 99,000 | 5,517 |
| 2026/04/15 | 98,800 | 99,400 | 98,400 | 98,400 | 6,172 |
| 2026/04/14 | 98,100 | 99,200 | 98,000 | 98,400 | 6,667 |
| 2026/04/13 | 97,900 | 97,900 | 97,000 | 97,400 | 3,543 |
| 2026/04/10 | 98,500 | 98,500 | 97,100 | 97,900 | 6,556 |
| 2026/04/09 | 99,100 | 99,200 | 97,200 | 97,700 | 6,767 |
| 2026/04/08 | 97,700 | 98,700 | 97,000 | 98,700 | 6,641 |
| 2026/04/07 | 97,400 | 98,400 | 96,500 | 96,700 | 3,725 |
| 2026/04/06 | 96,800 | 97,600 | 96,800 | 97,300 | 2,230 |
| 2026/04/03 | 96,600 | 97,100 | 96,000 | 96,900 | 4,035 |
| 2026/03/27 | 100,500 | 100,700 | 99,100 | 99,500 | 6,327 |
| 2026/03/26 | 101,900 | 101,900 | 100,000 | 100,500 | 6,717 |
| 2026/03/25 | 100,600 | 101,400 | 100,600 | 101,400 | 6,363 |
| 2026/03/24 | 100,900 | 101,400 | 100,100 | 100,200 | 8,083 |
| 2026/03/23 | 101,500 | 101,800 | 99,400 | 100,400 | 6,665 |
| 2026/03/19 | 103,400 | 103,500 | 101,900 | 102,400 | 6,407 |
| 2026/03/18 | 102,900 | 103,900 | 102,700 | 103,700 | 4,244 |
| 2026/03/17 | 103,500 | 103,900 | 102,900 | 103,400 | 3,154 |
| 2026/03/16 | 101,800 | 103,400 | 101,600 | 103,400 | 4,529 |
| 2026/03/13 | 102,100 | 103,600 | 101,800 | 102,000 | 9,395 |
| 2026/03/12 | 102,600 | 102,700 | 101,700 | 102,500 | 4,490 |
| 2026/03/11 | 102,000 | 103,400 | 101,600 | 102,700 | 7,015 |
| 2026/03/10 | 102,400 | 102,800 | 101,300 | 102,100 | 8,939 |
| 2026/03/09 | 101,800 | 102,700 | 101,400 | 102,300 | 9,529 |
| 2026/03/06 | 103,200 | 103,700 | 102,500 | 102,500 | 5,902 |
| 2026/03/05 | 103,000 | 104,600 | 103,000 | 103,700 | 4,183 |
| 2026/03/04 | 103,000 | 103,100 | 101,700 | 102,300 | 6,821 |
| 2026/03/03 | 103,700 | 104,300 | 102,900 | 103,500 | 4,853 |
| 2026/03/02 | 103,200 | 104,300 | 102,800 | 104,300 | 5,968 |
| 2026/02/27 | 104,800 | 104,800 | 103,300 | 103,800 | 9,520 |
| 2026/02/26 | 104,000 | 104,500 | 103,000 | 104,400 | 6,234 |
| 2026/02/25 | 103,000 | 103,600 | 102,700 | 103,600 | 5,740 |
| 2026/02/24 | 102,300 | 103,600 | 101,900 | 103,300 | 6,151 |
| 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 |