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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 239,000 | 239,400 | 231,200 | 234,200 | -5,300 | -2.2% | 7,890 |
| 2016/02/16 | 232,400 | 242,000 | 232,100 | 239,500 | +4,800 | +2% | 10,713 |
| 2016/02/15 | 228,700 | 237,500 | 226,400 | 234,700 | +11,500 | +5.2% | 5,748 |
| 2016/02/12 | 232,400 | 232,400 | 219,900 | 223,200 | -9,200 | -4% | 13,066 |
| 2016/02/10 | 230,600 | 234,500 | 226,500 | 232,400 | -200 | -0.1% | 11,715 |
| 2016/02/09 | 232,500 | 236,300 | 230,100 | 232,600 | -4,900 | -2.1% | 9,812 |
| 2016/02/08 | 233,000 | 240,800 | 233,000 | 237,500 | -400 | -0.2% | 9,087 |
| 2016/02/05 | 237,000 | 239,200 | 235,700 | 237,900 | -1,600 | -0.7% | 13,527 |
| 2016/02/04 | 228,300 | 239,700 | 228,200 | 239,500 | +9,500 | +4.1% | 17,882 |
| 2016/02/03 | 226,500 | 230,800 | 222,600 | 230,000 | -300 | -0.1% | 9,953 |
| 2016/02/02 | 230,900 | 230,900 | 227,400 | 230,300 | -600 | -0.3% | 8,039 |
| 2016/02/01 | 224,400 | 231,000 | 224,400 | 230,900 | +17,100 | +8% | 15,301 |
| 2016/01/29 | 206,200 | 215,000 | 204,300 | 213,800 | +7,700 | +3.7% | 5,678 |
| 2016/01/28 | 204,700 | 208,400 | 203,900 | 206,100 | -3,400 | -1.6% | 5,083 |
| 2016/01/27 | 207,900 | 210,600 | 207,500 | 209,500 | +3,700 | +1.8% | 3,923 |
| 2016/01/26 | 205,000 | 208,200 | 203,200 | 205,800 | +1,800 | +0.9% | 3,880 |
| 2016/01/25 | 199,800 | 205,700 | 198,700 | 204,000 | +3,300 | +1.6% | 3,991 |
| 2016/01/22 | 200,000 | 201,400 | 197,800 | 200,700 | +4,100 | +2.1% | 5,638 |
| 2016/01/21 | 198,100 | 199,700 | 195,900 | 196,600 | -2,500 | -1.3% | 6,193 |
| 2016/01/20 | 204,100 | 205,900 | 198,600 | 199,100 | -3,600 | -1.8% | 5,315 |
| 2016/01/19 | 199,400 | 202,700 | 199,100 | 202,700 | +2,300 | +1.1% | 9,433 |
| 2016/01/18 | 200,000 | 201,600 | 196,400 | 200,400 | -1,400 | -0.7% | 4,454 |
| 2016/01/15 | 201,000 | 203,900 | 200,700 | 201,800 | +800 | +0.4% | 4,230 |
| 2016/01/14 | 199,000 | 203,000 | 197,300 | 201,000 | +1,700 | +0.9% | 5,419 |
| 2016/01/13 | 197,300 | 199,600 | 197,300 | 199,300 | +3,200 | +1.6% | 3,453 |
| 2016/01/12 | 198,600 | 202,200 | 196,100 | 196,100 | -6,200 | -3.1% | 6,286 |
| 2016/01/08 | 205,300 | 205,900 | 201,900 | 202,300 | -6,000 | -2.9% | 6,237 |
| 2016/01/07 | 207,800 | 209,900 | 206,100 | 208,300 | -200 | -0.1% | 4,245 |
| 2016/01/06 | 211,100 | 212,900 | 207,200 | 208,500 | -1,600 | -0.8% | 3,100 |
| 2016/01/05 | 209,700 | 211,700 | 206,600 | 210,100 | -2,500 | -1.2% | 6,767 |
| 2016/01/04 | 218,500 | 218,500 | 210,300 | 212,600 | -5,900 | -2.7% | 4,664 |
| 2015/12/30 | 216,600 | 219,500 | 216,000 | 218,500 | +1,900 | +0.9% | 2,843 |
| 2015/12/29 | 214,700 | 217,100 | 214,100 | 216,600 | +1,000 | +0.5% | 2,450 |
| 2015/12/28 | 214,900 | 216,100 | 214,500 | 215,600 | -100 | ±0% | 2,627 |
| 2015/12/25 | 214,600 | 215,700 | 214,400 | 215,700 | +800 | +0.4% | 1,249 |
| 2015/12/24 | 215,000 | 216,000 | 213,200 | 214,900 | +600 | +0.3% | 4,889 |
| 2015/12/22 | 215,500 | 217,300 | 214,000 | 214,300 | -3,200 | -1.5% | 3,808 |
| 2015/12/21 | 220,000 | 221,700 | 216,000 | 217,500 | +1,800 | +0.8% | 5,438 |
| 2015/12/18 | 216,600 | 218,900 | 214,000 | 215,700 | -1,600 | -0.7% | 4,231 |
| 2015/12/17 | 217,800 | 219,000 | 217,100 | 217,300 | +1,400 | +0.6% | 3,138 |
| 2015/12/16 | 215,200 | 215,900 | 213,200 | 215,900 | +3,700 | +1.7% | 1,933 |
| 2015/12/15 | 214,400 | 216,900 | 212,200 | 212,200 | -5,600 | -2.6% | 3,552 |
| 2015/12/14 | 215,100 | 217,800 | 214,300 | 217,800 | +1,700 | +0.8% | 2,309 |
| 2015/12/11 | 218,600 | 219,500 | 216,100 | 216,100 | -1,400 | -0.6% | 3,301 |
| 2015/12/10 | 219,500 | 219,600 | 216,000 | 217,500 | -2,000 | -0.9% | 3,438 |
| 2015/12/09 | 217,700 | 219,500 | 217,200 | 219,500 | +400 | +0.2% | 4,112 |
| 2015/12/08 | 217,900 | 219,100 | 217,000 | 219,100 | +1,200 | +0.6% | 3,391 |
| 2015/12/07 | 217,900 | 219,300 | 216,800 | 217,900 | +900 | +0.4% | 4,512 |
| 2015/12/04 | 214,000 | 217,000 | 214,000 | 217,000 | +1,100 | +0.5% | 3,517 |
| 2015/12/03 | 214,900 | 217,000 | 212,000 | 215,900 | +2,400 | +1.1% | 4,639 |
2251～
2300
件表示中 / 2987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
