日本プロロジスリート投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 346,000 | 349,500 | 337,000 | 337,000 | -8,000 | -2.3% | 5,790 |
| 2020/08/11 | 349,500 | 349,500 | 340,000 | 345,000 | ±0 | ±0% | 7,853 |
| 2020/08/07 | 349,000 | 349,500 | 343,500 | 345,000 | -3,000 | -0.9% | 4,915 |
| 2020/08/06 | 343,500 | 348,500 | 341,000 | 348,000 | +3,500 | +1% | 5,763 |
| 2020/08/05 | 355,000 | 356,000 | 341,000 | 344,500 | -11,000 | -3.1% | 12,217 |
| 2020/08/04 | 368,000 | 368,000 | 354,500 | 355,500 | -4,000 | -1.1% | 5,283 |
| 2020/08/03 | 368,500 | 368,500 | 356,000 | 359,500 | -5,000 | -1.4% | 6,589 |
| 2020/07/31 | 366,000 | 368,000 | 360,500 | 364,500 | +500 | +0.1% | 6,808 |
| 2020/07/30 | 360,000 | 367,500 | 359,500 | 364,000 | +2,500 | +0.7% | 6,557 |
| 2020/07/29 | 355,500 | 362,000 | 355,500 | 361,500 | +6,000 | +1.7% | 5,449 |
| 2020/07/28 | 354,500 | 358,000 | 352,000 | 355,500 | +4,000 | +1.1% | 4,016 |
| 2020/07/27 | 352,000 | 357,000 | 344,500 | 351,500 | +6,500 | +1.9% | 7,011 |
| 2020/07/22 | 341,500 | 345,000 | 337,500 | 345,000 | +3,500 | +1% | 5,815 |
| 2020/07/21 | 338,500 | 345,000 | 338,500 | 341,500 | +2,000 | +0.6% | 5,650 |
| 2020/07/20 | 337,000 | 342,000 | 333,000 | 339,500 | +5,500 | +1.6% | 7,181 |
| 2020/07/17 | 333,500 | 336,000 | 328,000 | 334,000 | +4,000 | +1.2% | 6,008 |
| 2020/07/16 | 328,000 | 330,500 | 320,500 | 330,000 | -3,500 | -1% | 10,870 |
| 2020/07/15 | 334,000 | 335,500 | 330,000 | 333,500 | -3,000 | -0.9% | 7,457 |
| 2020/07/14 | 335,500 | 340,000 | 333,500 | 336,500 | +3,500 | +1.1% | 5,141 |
| 2020/07/13 | 335,500 | 339,000 | 333,000 | 333,000 | -4,000 | -1.2% | 4,985 |
| 2020/07/10 | 333,000 | 344,000 | 333,000 | 337,000 | -1,000 | -0.3% | 5,768 |
| 2020/07/09 | 329,000 | 339,000 | 327,000 | 338,000 | +11,000 | +3.4% | 5,891 |
| 2020/07/08 | 327,500 | 331,500 | 326,500 | 327,000 | +500 | +0.2% | 8,036 |
| 2020/07/07 | 325,500 | 328,000 | 322,000 | 326,500 | +4,000 | +1.2% | 5,747 |
| 2020/07/06 | 326,500 | 329,500 | 322,500 | 322,500 | +1,000 | +0.3% | 4,286 |
| 2020/07/03 | 326,000 | 327,500 | 319,500 | 321,500 | -4,500 | -1.4% | 5,837 |
| 2020/07/02 | 332,000 | 332,000 | 323,000 | 326,000 | +3,000 | +0.9% | 8,573 |
| 2020/07/01 | 333,000 | 334,000 | 322,000 | 323,000 | -5,000 | -1.5% | 8,826 |
| 2020/06/30 | 314,500 | 329,500 | 313,000 | 328,000 | +21,500 | +7% | 14,450 |
| 2020/06/29 | 311,000 | 315,500 | 306,000 | 306,500 | -11,000 | -3.5% | 13,471 |
| 2020/06/26 | 311,500 | 319,000 | 311,000 | 317,500 | +4,000 | +1.3% | 11,013 |
| 2020/06/25 | 306,000 | 315,500 | 306,000 | 313,500 | +5,000 | +1.6% | 8,112 |
| 2020/06/24 | 310,000 | 310,000 | 305,000 | 308,500 | -2,000 | -0.6% | 6,242 |
| 2020/06/23 | 305,000 | 312,000 | 305,000 | 310,500 | +4,000 | +1.3% | 5,085 |
| 2020/06/22 | 304,500 | 307,500 | 300,500 | 306,500 | +1,500 | +0.5% | 3,081 |
| 2020/06/19 | 307,000 | 309,000 | 301,500 | 305,000 | -4,500 | -1.5% | 9,942 |
| 2020/06/18 | 307,500 | 309,500 | 301,000 | 309,500 | +2,000 | +0.7% | 4,671 |
| 2020/06/17 | 303,000 | 310,000 | 301,000 | 307,500 | +4,500 | +1.5% | 5,668 |
| 2020/06/16 | 301,500 | 311,000 | 298,000 | 303,000 | +8,100 | +2.7% | 8,784 |
| 2020/06/15 | 297,200 | 304,500 | 294,000 | 294,900 | -800 | -0.3% | 10,647 |
| 2020/06/12 | 277,800 | 295,800 | 275,500 | 295,700 | +10,700 | +3.8% | 20,711 |
| 2020/06/11 | 288,000 | 289,500 | 284,100 | 285,000 | -6,500 | -2.2% | 8,218 |
| 2020/06/10 | 293,700 | 295,700 | 287,800 | 291,500 | +800 | +0.3% | 7,862 |
| 2020/06/09 | 291,600 | 295,800 | 288,600 | 290,700 | +1,900 | +0.7% | 9,486 |
| 2020/06/08 | 287,800 | 292,600 | 284,100 | 288,800 | +1,700 | +0.6% | 12,242 |
| 2020/06/05 | 291,500 | 294,900 | 286,800 | 287,100 | -4,400 | -1.5% | 10,988 |
| 2020/06/04 | 295,900 | 301,500 | 291,500 | 291,500 | -2,800 | -1% | 12,810 |
| 2020/06/03 | 298,300 | 302,000 | 292,400 | 294,300 | -6,700 | -2.2% | 17,003 |
| 2020/06/02 | 303,000 | 304,500 | 297,800 | 301,000 | +1,000 | +0.3% | 10,320 |
| 2020/06/01 | 303,000 | 305,000 | 296,100 | 300,000 | -4,000 | -1.3% | 5,921 |
1051～
1100
件表示中 / 2881件
類似銘柄と比較する
現在ご覧いただいている「プロロジス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
