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 |
|---|---|---|---|---|---|---|---|
| 2014/03/10 | 209,600 | 210,400 | 205,800 | 208,800 | -2,000 | -0.9% | 4,517 |
| 2014/03/07 | 209,900 | 211,400 | 208,800 | 210,800 | +4,800 | +2.3% | 3,498 |
| 2014/03/06 | 207,200 | 210,900 | 206,000 | 206,000 | -1,200 | -0.6% | 4,901 |
| 2014/03/05 | 206,000 | 207,900 | 204,300 | 207,200 | +1,200 | +0.6% | 2,611 |
| 2014/03/04 | 209,000 | 211,400 | 203,600 | 206,000 | -7,600 | -3.6% | 7,312 |
| 2014/03/03 | 215,000 | 217,000 | 212,300 | 213,600 | -4,400 | -2% | 4,228 |
| 2014/02/28 | 215,400 | 218,000 | 211,100 | 218,000 | +400 | +0.2% | 7,243 |
| 2014/02/27 | 219,000 | 221,000 | 206,000 | 217,600 | -3,700 | -1.7% | 4,622 |
| 2014/02/26 | 216,000 | 221,400 | 215,200 | 221,300 | -850,700 | -79.4% | 3,973 |
| 2014/02/25 | 1,056,000 | 1,072,000 | 1,056,000 | 1,072,000 | +11,000 | +1% | 346 |
| 2014/02/24 | 1,066,000 | 1,071,000 | 1,049,000 | 1,061,000 | -9,000 | -0.8% | 586 |
| 2014/02/21 | 1,057,000 | 1,070,000 | 1,045,000 | 1,070,000 | +7,000 | +0.7% | 970 |
| 2014/02/20 | 1,069,000 | 1,072,000 | 1,050,000 | 1,063,000 | +2,000 | +0.2% | 576 |
| 2014/02/19 | 1,069,000 | 1,072,000 | 1,058,000 | 1,061,000 | -9,000 | -0.8% | 536 |
| 2014/02/18 | 1,067,000 | 1,070,000 | 1,060,000 | 1,070,000 | +9,000 | +0.8% | 605 |
| 2014/02/17 | 1,067,000 | 1,070,000 | 1,059,000 | 1,061,000 | +2,000 | +0.2% | 404 |
| 2014/02/14 | 1,056,000 | 1,069,000 | 1,054,000 | 1,059,000 | +12,000 | +1.1% | 1,028 |
| 2014/02/13 | 1,034,000 | 1,054,000 | 1,031,000 | 1,047,000 | -6,000 | -0.6% | 475 |
| 2014/02/12 | 1,051,000 | 1,058,000 | 1,049,000 | 1,053,000 | +23,000 | +2.2% | 818 |
| 2014/02/10 | 1,020,000 | 1,040,000 | 1,019,000 | 1,030,000 | +10,000 | +1% | 748 |
| 2014/02/07 | 1,012,000 | 1,027,000 | 997,000 | 1,020,000 | +15,000 | +1.5% | 1,494 |
| 2014/02/06 | 1,030,000 | 1,035,000 | 1,005,000 | 1,005,000 | -7,000 | -0.7% | 994 |
| 2014/02/05 | 1,017,000 | 1,030,000 | 1,004,000 | 1,012,000 | -5,000 | -0.5% | 1,551 |
| 2014/02/04 | 1,000,000 | 1,017,000 | 988,000 | 1,017,000 | +3,000 | +0.3% | 1,423 |
| 2014/02/03 | 1,033,000 | 1,033,000 | 1,012,000 | 1,014,000 | -21,000 | -2% | 864 |
| 2014/01/31 | 1,031,000 | 1,045,000 | 1,028,000 | 1,035,000 | +12,000 | +1.2% | 665 |
| 2014/01/30 | 1,057,000 | 1,057,000 | 1,023,000 | 1,023,000 | -41,000 | -3.9% | 1,096 |
| 2014/01/29 | 1,042,000 | 1,067,000 | 1,033,000 | 1,064,000 | +36,000 | +3.5% | 1,204 |
| 2014/01/28 | 1,037,000 | 1,043,000 | 1,021,000 | 1,028,000 | +14,000 | +1.4% | 1,374 |
| 2014/01/27 | 1,008,000 | 1,023,000 | 1,006,000 | 1,014,000 | -13,000 | -1.3% | 1,045 |
| 2014/01/24 | 1,032,000 | 1,037,000 | 1,016,000 | 1,027,000 | -15,000 | -1.4% | 1,001 |
| 2014/01/23 | 1,030,000 | 1,044,000 | 1,019,000 | 1,042,000 | +17,000 | +1.7% | 1,092 |
| 2014/01/22 | 1,019,000 | 1,025,000 | 1,015,000 | 1,025,000 | +8,000 | +0.8% | 769 |
| 2014/01/21 | 1,019,000 | 1,020,000 | 1,012,000 | 1,017,000 | -3,000 | -0.3% | 511 |
| 2014/01/20 | 1,030,000 | 1,031,000 | 1,010,000 | 1,020,000 | -13,000 | -1.3% | 476 |
| 2014/01/17 | 1,022,000 | 1,044,000 | 1,007,000 | 1,033,000 | +13,000 | +1.3% | 2,399 |
| 2014/01/16 | 1,022,000 | 1,022,000 | 1,004,000 | 1,020,000 | -3,000 | -0.3% | 898 |
| 2014/01/15 | 1,020,000 | 1,023,000 | 1,015,000 | 1,023,000 | +10,000 | +1% | 918 |
| 2014/01/14 | 1,010,000 | 1,016,000 | 1,000,000 | 1,013,000 | -5,000 | -0.5% | 1,087 |
| 2014/01/10 | 1,013,000 | 1,020,000 | 1,009,000 | 1,018,000 | +7,000 | +0.7% | 1,016 |
| 2014/01/09 | 1,002,000 | 1,014,000 | 1,000,000 | 1,011,000 | +9,000 | +0.9% | 1,536 |
| 2014/01/08 | 995,000 | 1,009,000 | 993,000 | 1,002,000 | +8,000 | +0.8% | 604 |
| 2014/01/07 | 1,011,000 | 1,020,000 | 994,000 | 994,000 | -11,000 | -1.1% | 1,057 |
| 2014/01/06 | 1,002,000 | 1,011,000 | 989,000 | 1,005,000 | -1,000 | -0.1% | 790 |
| 2013/12/30 | 976,000 | 1,014,000 | 974,000 | 1,006,000 | +39,000 | +4% | 1,958 |
| 2013/12/27 | 966,000 | 973,000 | 956,000 | 967,000 | +2,000 | +0.2% | 774 |
| 2013/12/26 | 963,000 | 974,000 | 961,000 | 965,000 | +17,000 | +1.8% | 1,344 |
| 2013/12/25 | 954,000 | 959,000 | 944,000 | 948,000 | -10,000 | -1% | 1,894 |
| 2013/12/24 | 960,000 | 967,000 | 958,000 | 958,000 | +3,000 | +0.3% | 1,678 |
| 2013/12/20 | 953,000 | 962,000 | 953,000 | 955,000 | -2,000 | -0.2% | 1,969 |
2801～
2850
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
