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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 268,700 | 272,000 | 267,800 | 271,600 | +500 | +0.2% | 4,610 |
| 2024/04/25 | 273,400 | 273,500 | 268,800 | 271,100 | +2,700 | +1% | 6,227 |
| 2024/04/24 | 269,700 | 269,700 | 266,500 | 268,400 | -400 | -0.1% | 4,505 |
| 2024/04/23 | 271,500 | 271,500 | 267,400 | 268,800 | -1,200 | -0.4% | 8,604 |
| 2024/04/22 | 267,200 | 271,100 | 267,200 | 270,000 | +3,700 | +1.4% | 5,552 |
| 2024/04/19 | 262,100 | 266,600 | 261,600 | 266,300 | +4,200 | +1.6% | 8,022 |
| 2024/04/18 | 266,400 | 266,400 | 261,900 | 262,100 | -2,900 | -1.1% | 5,152 |
| 2024/04/17 | 262,900 | 269,100 | 261,400 | 265,000 | +4,900 | +1.9% | 5,851 |
| 2024/04/16 | 259,800 | 263,300 | 258,000 | 260,100 | +300 | +0.1% | 5,872 |
| 2024/04/15 | 260,100 | 261,500 | 256,100 | 259,800 | -300 | -0.1% | 6,161 |
| 2024/04/12 | 264,000 | 265,100 | 257,700 | 260,100 | -3,900 | -1.5% | 10,245 |
| 2024/04/11 | 262,300 | 264,100 | 260,800 | 264,000 | +200 | +0.1% | 7,541 |
| 2024/04/10 | 264,300 | 268,300 | 263,800 | 263,800 | -100 | ±0% | 6,557 |
| 2024/04/09 | 262,200 | 265,900 | 261,200 | 263,900 | +1,200 | +0.5% | 4,833 |
| 2024/04/08 | 258,100 | 263,500 | 257,100 | 262,700 | +4,700 | +1.8% | 5,219 |
| 2024/04/05 | 256,700 | 259,800 | 256,200 | 258,000 | +1,700 | +0.7% | 5,350 |
| 2024/04/04 | 255,500 | 258,300 | 255,000 | 256,300 | +500 | +0.2% | 5,167 |
| 2024/04/03 | 258,800 | 258,800 | 254,700 | 255,800 | -1,900 | -0.7% | 9,248 |
| 2024/04/02 | 262,500 | 263,300 | 255,300 | 257,700 | -3,800 | -1.5% | 9,919 |
| 2024/04/01 | 269,900 | 269,900 | 261,100 | 261,500 | -7,500 | -2.8% | 6,162 |
| 2024/03/29 | 271,300 | 271,600 | 268,600 | 269,000 | -600 | -0.2% | 4,987 |
| 2024/03/28 | 272,300 | 272,600 | 265,100 | 269,600 | -400 | -0.1% | 9,930 |
| 2024/03/27 | 276,800 | 278,600 | 270,000 | 270,000 | -6,200 | -2.2% | 8,875 |
| 2024/03/26 | 275,500 | 278,800 | 273,700 | 276,200 | -2,000 | -0.7% | 8,000 |
| 2024/03/25 | 275,400 | 278,900 | 274,000 | 278,200 | +2,800 | +1% | 5,262 |
| 2024/03/22 | 272,300 | 275,900 | 270,300 | 275,400 | +7,100 | +2.6% | 8,056 |
| 2024/03/21 | 269,000 | 269,600 | 266,100 | 268,300 | +500 | +0.2% | 16,146 |
| 2024/03/19 | 256,500 | 268,200 | 254,200 | 267,800 | +14,300 | +5.6% | 14,155 |
| 2024/03/18 | 257,300 | 257,500 | 250,300 | 253,500 | -3,800 | -1.5% | 11,326 |
| 2024/03/15 | 249,600 | 259,300 | 247,800 | 257,300 | +11,000 | +4.5% | 17,191 |
| 2024/03/14 | 242,300 | 246,300 | 242,300 | 246,300 | +5,700 | +2.4% | 8,912 |
| 2024/03/13 | 249,000 | 249,700 | 240,600 | 240,600 | -5,200 | -2.1% | 12,767 |
| 2024/03/12 | 245,300 | 247,300 | 244,100 | 245,800 | +400 | +0.2% | 8,374 |
| 2024/03/11 | 247,200 | 248,000 | 243,600 | 245,400 | -200 | -0.1% | 6,820 |
| 2024/03/08 | 244,700 | 247,500 | 244,000 | 245,600 | +800 | +0.3% | 12,482 |
| 2024/03/07 | 252,500 | 255,800 | 244,800 | 244,800 | -5,700 | -2.3% | 11,648 |
| 2024/03/06 | 255,000 | 257,200 | 248,900 | 250,500 | +300 | +0.1% | 14,965 |
| 2024/03/05 | 251,700 | 252,100 | 249,600 | 250,200 | +500 | +0.2% | 7,280 |
| 2024/03/04 | 251,000 | 254,000 | 249,600 | 249,700 | +1,500 | +0.6% | 9,545 |
| 2024/03/01 | 252,500 | 254,900 | 247,300 | 248,200 | -2,400 | -1% | 8,669 |
| 2024/02/29 | 255,100 | 256,100 | 250,600 | 250,600 | -5,500 | -2.1% | 13,330 |
| 2024/02/28 | 256,100 | 258,500 | 254,600 | 256,100 | -300 | -0.1% | 9,026 |
| 2024/02/27 | 255,500 | 258,400 | 254,000 | 256,400 | -400 | -0.2% | 11,461 |
| 2024/02/26 | 255,700 | 259,300 | 254,600 | 256,800 | +4,600 | +1.8% | 9,791 |
| 2024/02/22 | 251,100 | 253,900 | 248,800 | 252,200 | -2,600 | -1% | 8,879 |
| 2024/02/21 | 256,000 | 257,200 | 252,500 | 254,800 | -400 | -0.2% | 5,930 |
| 2024/02/20 | 255,700 | 258,000 | 253,600 | 255,200 | +900 | +0.4% | 4,690 |
| 2024/02/19 | 259,000 | 260,900 | 252,900 | 254,300 | -3,300 | -1.3% | 5,740 |
| 2024/02/16 | 259,900 | 261,800 | 257,600 | 257,600 | -1,700 | -0.7% | 6,848 |
| 2024/02/15 | 262,800 | 264,400 | 258,700 | 259,300 | -900 | -0.3% | 5,281 |
1～
50
件表示中 / 2740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
