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 |
|---|---|---|---|---|---|---|---|
| 2014/05/23 | 221,500 | 223,700 | 221,400 | 223,100 | +1,000 | +0.5% | 3,537 |
| 2014/05/22 | 223,700 | 223,900 | 222,000 | 222,100 | +1,200 | +0.5% | 6,899 |
| 2014/05/21 | 221,900 | 223,500 | 219,300 | 220,900 | +200 | +0.1% | 6,596 |
| 2014/05/20 | 221,400 | 221,700 | 220,000 | 220,700 | +100 | ±0% | 3,028 |
| 2014/05/19 | 221,200 | 222,400 | 219,400 | 220,600 | -1,200 | -0.5% | 3,108 |
| 2014/05/16 | 221,000 | 222,800 | 217,700 | 221,800 | +4,100 | +1.9% | 7,113 |
| 2014/05/15 | 217,900 | 219,400 | 216,300 | 217,700 | +1,100 | +0.5% | 3,811 |
| 2014/05/14 | 218,800 | 220,200 | 216,000 | 216,600 | ±0 | ±0% | 5,597 |
| 2014/05/13 | 216,900 | 218,700 | 216,100 | 216,600 | +1,100 | +0.5% | 4,083 |
| 2014/05/12 | 214,100 | 216,400 | 214,100 | 215,500 | +1,500 | +0.7% | 3,382 |
| 2014/05/09 | 215,900 | 217,600 | 214,000 | 214,000 | +700 | +0.3% | 5,431 |
| 2014/05/08 | 213,300 | 215,400 | 212,100 | 213,300 | -300 | -0.1% | 4,048 |
| 2014/05/07 | 213,200 | 214,300 | 212,200 | 213,600 | +600 | +0.3% | 4,867 |
| 2014/05/02 | 214,600 | 215,300 | 211,300 | 213,000 | -2,500 | -1.2% | 6,009 |
| 2014/05/01 | 215,500 | 216,900 | 214,200 | 215,500 | -700 | -0.3% | 3,636 |
| 2014/04/30 | 219,900 | 219,900 | 215,600 | 216,200 | +700 | +0.3% | 7,256 |
| 2014/04/28 | 214,100 | 215,600 | 213,600 | 215,500 | +600 | +0.3% | 3,182 |
| 2014/04/25 | 216,000 | 216,300 | 213,400 | 214,900 | -800 | -0.4% | 4,037 |
| 2014/04/24 | 216,700 | 217,700 | 213,900 | 215,700 | +800 | +0.4% | 3,909 |
| 2014/04/23 | 215,300 | 216,200 | 213,600 | 214,900 | -2,300 | -1.1% | 4,256 |
| 2014/04/22 | 219,500 | 219,500 | 214,900 | 217,200 | +2,700 | +1.3% | 4,331 |
| 2014/04/21 | 214,400 | 216,700 | 213,000 | 214,500 | -1,700 | -0.8% | 1,876 |
| 2014/04/18 | 217,000 | 217,900 | 216,000 | 216,200 | +300 | +0.1% | 2,696 |
| 2014/04/17 | 213,300 | 217,200 | 213,300 | 215,900 | +3,600 | +1.7% | 5,204 |
| 2014/04/16 | 208,500 | 214,700 | 208,200 | 212,300 | +2,300 | +1.1% | 3,951 |
| 2014/04/15 | 211,000 | 211,300 | 208,200 | 210,000 | -900 | -0.4% | 4,288 |
| 2014/04/14 | 210,300 | 212,000 | 208,400 | 210,900 | +600 | +0.3% | 3,516 |
| 2014/04/11 | 212,300 | 212,300 | 210,300 | 210,300 | -3,200 | -1.5% | 3,624 |
| 2014/04/10 | 215,400 | 218,000 | 213,300 | 213,500 | -2,300 | -1.1% | 2,446 |
| 2014/04/09 | 214,000 | 215,800 | 214,000 | 215,800 | -200 | -0.1% | 4,732 |
| 2014/04/08 | 215,200 | 217,300 | 213,500 | 216,000 | -3,900 | -1.8% | 4,208 |
| 2014/04/07 | 219,300 | 220,600 | 218,500 | 219,900 | +2,900 | +1.3% | 5,948 |
| 2014/04/04 | 215,100 | 217,400 | 214,000 | 217,000 | -1,000 | -0.5% | 2,851 |
| 2014/04/03 | 219,000 | 219,000 | 216,700 | 218,000 | +4,000 | +1.9% | 5,393 |
| 2014/04/02 | 212,000 | 216,200 | 209,500 | 214,000 | +4,000 | +1.9% | 7,530 |
| 2014/04/01 | 209,200 | 210,000 | 207,300 | 210,000 | +1,800 | +0.9% | 4,600 |
| 2014/03/31 | 210,000 | 210,000 | 207,100 | 208,200 | +400 | +0.2% | 4,189 |
| 2014/03/28 | 208,500 | 210,900 | 206,600 | 207,800 | -2,600 | -1.2% | 2,587 |
| 2014/03/27 | 209,900 | 211,000 | 207,600 | 210,400 | +1,400 | +0.7% | 2,714 |
| 2014/03/26 | 206,300 | 209,700 | 206,300 | 209,000 | +2,700 | +1.3% | 1,723 |
| 2014/03/25 | 204,700 | 209,900 | 204,600 | 206,300 | -400 | -0.2% | 2,604 |
| 2014/03/24 | 210,000 | 210,000 | 206,500 | 206,700 | -1,100 | -0.5% | 3,402 |
| 2014/03/20 | 206,500 | 211,900 | 204,000 | 207,800 | +500 | +0.2% | 5,257 |
| 2014/03/19 | 210,000 | 210,100 | 206,800 | 207,300 | -700 | -0.3% | 2,530 |
| 2014/03/18 | 207,500 | 209,800 | 206,000 | 208,000 | +3,000 | +1.5% | 3,903 |
| 2014/03/17 | 204,300 | 207,800 | 203,800 | 205,000 | +700 | +0.3% | 2,010 |
| 2014/03/14 | 203,000 | 207,300 | 203,000 | 204,300 | -1,300 | -0.6% | 2,638 |
| 2014/03/13 | 205,500 | 207,800 | 203,200 | 205,600 | +2,000 | +1% | 3,787 |
| 2014/03/12 | 205,000 | 205,600 | 202,600 | 203,600 | -1,800 | -0.9% | 3,852 |
| 2014/03/11 | 210,000 | 210,000 | 205,100 | 205,400 | -3,400 | -1.6% | 5,310 |
2751～
2800
件表示中 / 3062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
