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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 225,900 | 225,900 | 222,500 | 224,900 | ±0 | ±0% | 8,656 |
| 2018/09/27 | 223,100 | 225,000 | 222,400 | 224,900 | +2,100 | +0.9% | 6,355 |
| 2018/09/26 | 221,700 | 223,300 | 220,600 | 222,800 | +700 | +0.3% | 5,077 |
| 2018/09/25 | 218,500 | 222,100 | 218,100 | 222,100 | +1,900 | +0.9% | 6,088 |
| 2018/09/21 | 219,100 | 220,700 | 218,100 | 220,200 | +1,000 | +0.5% | 8,969 |
| 2018/09/20 | 220,800 | 221,900 | 218,700 | 219,200 | -2,000 | -0.9% | 3,509 |
| 2018/09/19 | 218,300 | 222,100 | 218,300 | 221,200 | +4,200 | +1.9% | 8,069 |
| 2018/09/18 | 217,300 | 217,900 | 216,300 | 217,000 | -300 | -0.1% | 5,302 |
| 2018/09/14 | 214,600 | 219,500 | 213,600 | 217,300 | +4,400 | +2.1% | 6,373 |
| 2018/09/13 | 213,000 | 213,700 | 212,800 | 212,900 | +200 | +0.1% | 4,468 |
| 2018/09/12 | 213,500 | 214,200 | 211,700 | 212,700 | +700 | +0.3% | 4,255 |
| 2018/09/11 | 210,800 | 212,900 | 210,800 | 212,000 | -400 | -0.2% | 3,890 |
| 2018/09/10 | 212,800 | 213,800 | 212,400 | 212,400 | -800 | -0.4% | 3,385 |
| 2018/09/07 | 215,500 | 216,600 | 212,800 | 213,200 | -900 | -0.4% | 5,359 |
| 2018/09/06 | 216,000 | 216,700 | 214,100 | 214,100 | -2,500 | -1.2% | 5,140 |
| 2018/09/05 | 217,200 | 217,200 | 215,300 | 216,600 | -900 | -0.4% | 6,191 |
| 2018/09/04 | 217,900 | 218,900 | 217,100 | 217,500 | -700 | -0.3% | 4,342 |
| 2018/09/03 | 217,500 | 219,400 | 216,700 | 218,200 | +1,700 | +0.8% | 4,256 |
| 2018/08/31 | 215,500 | 218,100 | 215,500 | 216,500 | -1,200 | -0.6% | 8,782 |
| 2018/08/30 | 217,500 | 218,800 | 217,100 | 217,700 | +100 | ±0% | 5,991 |
| 2018/08/29 | 217,200 | 219,300 | 216,700 | 217,600 | +2,400 | +1.1% | 8,195 |
| 2018/08/28 | 216,000 | 216,300 | 214,300 | 215,200 | +100 | ±0% | 5,246 |
| 2018/08/27 | 217,800 | 217,900 | 214,300 | 215,100 | -1,900 | -0.9% | 5,971 |
| 2018/08/24 | 216,900 | 218,000 | 215,000 | 217,000 | +100 | ±0% | 6,564 |
| 2018/08/23 | 218,800 | 218,800 | 215,700 | 216,900 | -1,800 | -0.8% | 3,714 |
| 2018/08/22 | 218,800 | 218,800 | 217,400 | 218,700 | +1,100 | +0.5% | 3,782 |
| 2018/08/21 | 217,900 | 219,100 | 217,000 | 217,600 | -300 | -0.1% | 3,737 |
| 2018/08/20 | 218,900 | 219,200 | 216,600 | 217,900 | -800 | -0.4% | 5,322 |
| 2018/08/17 | 220,500 | 221,200 | 218,700 | 218,700 | -2,900 | -1.3% | 3,356 |
| 2018/08/16 | 221,900 | 221,900 | 220,200 | 221,600 | +900 | +0.4% | 5,540 |
| 2018/08/15 | 220,000 | 221,300 | 219,600 | 220,700 | ±0 | ±0% | 4,609 |
| 2018/08/14 | 221,100 | 221,300 | 218,700 | 220,700 | +700 | +0.3% | 4,810 |
| 2018/08/13 | 221,800 | 222,300 | 220,000 | 220,000 | -1,500 | -0.7% | 3,787 |
| 2018/08/10 | 222,800 | 223,400 | 221,500 | 221,500 | -200 | -0.1% | 3,502 |
| 2018/08/09 | 223,300 | 224,100 | 221,700 | 221,700 | -1,600 | -0.7% | 4,560 |
| 2018/08/08 | 222,700 | 223,900 | 222,600 | 223,300 | +400 | +0.2% | 4,471 |
| 2018/08/07 | 224,800 | 225,100 | 222,500 | 222,900 | -2,200 | -1% | 4,480 |
| 2018/08/06 | 226,500 | 227,500 | 224,800 | 225,100 | -2,400 | -1.1% | 2,979 |
| 2018/08/03 | 227,700 | 228,500 | 226,100 | 227,500 | -800 | -0.4% | 3,757 |
| 2018/08/02 | 227,000 | 229,300 | 225,300 | 228,300 | +700 | +0.3% | 5,449 |
| 2018/08/01 | 224,500 | 228,900 | 224,500 | 227,600 | +1,500 | +0.7% | 7,447 |
| 2018/07/31 | 224,100 | 227,400 | 222,300 | 226,100 | +1,700 | +0.8% | 9,140 |
| 2018/07/30 | 225,000 | 227,500 | 224,100 | 224,400 | -1,500 | -0.7% | 8,626 |
| 2018/07/27 | 225,000 | 227,800 | 224,600 | 225,900 | +900 | +0.4% | 5,891 |
| 2018/07/26 | 225,500 | 225,900 | 224,000 | 225,000 | -500 | -0.2% | 4,147 |
| 2018/07/25 | 224,700 | 226,400 | 224,000 | 225,500 | -100 | ±0% | 5,987 |
| 2018/07/24 | 226,500 | 227,700 | 225,600 | 225,600 | -1,400 | -0.6% | 5,802 |
| 2018/07/23 | 231,600 | 231,600 | 226,200 | 227,000 | -5,500 | -2.4% | 6,289 |
| 2018/07/20 | 232,400 | 232,800 | 231,000 | 232,500 | +2,700 | +1.2% | 4,327 |
| 2018/07/19 | 230,300 | 231,100 | 229,800 | 229,800 | -500 | -0.2% | 2,934 |
1501～
1550
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
