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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 233,200 | 236,400 | 232,900 | 235,600 | +2,400 | +1% | 5,723 |
| 2018/05/07 | 230,400 | 234,600 | 229,900 | 233,200 | +1,800 | +0.8% | 6,139 |
| 2018/05/02 | 231,600 | 232,500 | 230,900 | 231,400 | -200 | -0.1% | 4,727 |
| 2018/05/01 | 229,300 | 232,600 | 229,300 | 231,600 | +1,300 | +0.6% | 4,724 |
| 2018/04/27 | 230,200 | 232,000 | 229,700 | 230,300 | -1,100 | -0.5% | 5,252 |
| 2018/04/26 | 230,000 | 231,700 | 229,900 | 231,400 | +900 | +0.4% | 4,480 |
| 2018/04/25 | 230,000 | 231,700 | 229,800 | 230,500 | -1,100 | -0.5% | 5,641 |
| 2018/04/24 | 232,900 | 232,900 | 229,500 | 231,600 | -400 | -0.2% | 6,305 |
| 2018/04/23 | 232,600 | 233,000 | 231,000 | 232,000 | +500 | +0.2% | 2,385 |
| 2018/04/20 | 230,100 | 232,800 | 230,100 | 231,500 | +1,400 | +0.6% | 3,902 |
| 2018/04/19 | 231,800 | 232,700 | 229,900 | 230,100 | -1,000 | -0.4% | 6,028 |
| 2018/04/18 | 229,600 | 231,300 | 229,200 | 231,100 | +2,500 | +1.1% | 3,858 |
| 2018/04/17 | 227,200 | 229,800 | 227,200 | 228,600 | +1,500 | +0.7% | 4,672 |
| 2018/04/16 | 230,000 | 230,000 | 227,100 | 227,100 | -1,500 | -0.7% | 4,857 |
| 2018/04/13 | 228,500 | 231,000 | 228,400 | 228,600 | -1,500 | -0.7% | 5,239 |
| 2018/04/12 | 229,300 | 230,500 | 228,800 | 230,100 | +300 | +0.1% | 4,992 |
| 2018/04/11 | 230,800 | 231,900 | 229,100 | 229,800 | -2,000 | -0.9% | 3,864 |
| 2018/04/10 | 230,600 | 233,800 | 230,400 | 231,800 | +1,700 | +0.7% | 6,374 |
| 2018/04/09 | 228,400 | 231,200 | 227,700 | 230,100 | +2,900 | +1.3% | 3,568 |
| 2018/04/06 | 226,200 | 228,600 | 226,200 | 227,200 | ±0 | ±0% | 5,829 |
| 2018/04/05 | 226,700 | 228,500 | 226,000 | 227,200 | +500 | +0.2% | 9,077 |
| 2018/04/04 | 227,900 | 229,900 | 226,600 | 226,700 | -1,300 | -0.6% | 8,018 |
| 2018/04/03 | 228,400 | 230,100 | 227,600 | 228,000 | -1,000 | -0.4% | 6,081 |
| 2018/04/02 | 228,300 | 230,400 | 228,300 | 229,000 | ±0 | ±0% | 3,221 |
| 2018/03/30 | 232,200 | 232,200 | 228,800 | 229,000 | -1,100 | -0.5% | 5,503 |
| 2018/03/29 | 228,900 | 231,100 | 227,800 | 230,100 | +2,000 | +0.9% | 6,039 |
| 2018/03/28 | 226,300 | 229,000 | 226,300 | 228,100 | +1,000 | +0.4% | 4,435 |
| 2018/03/27 | 224,800 | 228,400 | 224,800 | 227,100 | +2,300 | +1% | 7,467 |
| 2018/03/26 | 225,000 | 226,200 | 224,300 | 224,800 | -2,300 | -1% | 6,972 |
| 2018/03/23 | 226,600 | 228,500 | 225,900 | 227,100 | -2,000 | -0.9% | 13,358 |
| 2018/03/22 | 227,200 | 230,200 | 226,100 | 229,100 | -1,300 | -0.6% | 9,609 |
| 2018/03/20 | 228,300 | 230,400 | 228,200 | 230,400 | +700 | +0.3% | 7,522 |
| 2018/03/19 | 231,000 | 231,400 | 229,700 | 229,700 | -2,700 | -1.2% | 4,993 |
| 2018/03/16 | 232,000 | 232,500 | 230,300 | 232,400 | -200 | -0.1% | 10,146 |
| 2018/03/15 | 227,300 | 232,600 | 227,300 | 232,600 | +5,900 | +2.6% | 11,889 |
| 2018/03/14 | 225,200 | 227,500 | 225,000 | 226,700 | +100 | ±0% | 7,727 |
| 2018/03/13 | 224,800 | 226,900 | 224,800 | 226,600 | +1,200 | +0.5% | 33,653 |
| 2018/03/12 | 222,000 | 225,400 | 222,000 | 225,400 | +3,000 | +1.3% | 33,562 |
| 2018/03/09 | 222,000 | 224,300 | 221,700 | 222,400 | -1,200 | -0.5% | 9,964 |
| 2018/03/08 | 225,300 | 226,100 | 223,100 | 223,600 | -1,300 | -0.6% | 9,700 |
| 2018/03/07 | 226,900 | 227,800 | 224,900 | 224,900 | -1,500 | -0.7% | 10,069 |
| 2018/03/06 | 228,000 | 229,200 | 225,800 | 226,400 | -3,000 | -1.3% | 26,447 |
| 2018/03/05 | 233,100 | 234,900 | 229,400 | 229,400 | -6,300 | -2.7% | 15,832 |
| 2018/03/02 | 235,900 | 237,400 | 234,700 | 235,700 | -3,700 | -1.5% | 6,617 |
| 2018/03/01 | 239,900 | 241,700 | 238,900 | 239,400 | -2,600 | -1.1% | 6,918 |
| 2018/02/28 | 241,600 | 242,100 | 238,900 | 242,000 | -1,500 | -0.6% | 8,440 |
| 2018/02/27 | 244,000 | 246,600 | 241,900 | 243,500 | -2,900 | -1.2% | 7,323 |
| 2018/02/26 | 242,600 | 246,400 | 242,300 | 246,400 | +3,800 | +1.6% | 6,639 |
| 2018/02/23 | 241,900 | 243,000 | 239,900 | 242,600 | +3,400 | +1.4% | 4,065 |
| 2018/02/22 | 241,600 | 242,100 | 238,100 | 239,200 | -3,600 | -1.5% | 6,523 |
1601～
1650
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
