日本プロロジスリート投資法人 (3283)

3283
🏛️ 日本 →
85,600.00
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 407,500.00 410,500.00 406,500.00 407,000.00 0.0M
2021-12-29 410,000.00 412,000.00 407,000.00 407,500.00 0.0M
2021-12-28 405,500.00 409,500.00 404,500.00 409,500.00 0.0M
2021-12-27 404,000.00 405,000.00 402,000.00 402,500.00 0.0M
2021-12-24 404,500.00 405,000.00 401,500.00 401,500.00 0.0M
2021-12-23 399,000.00 403,500.00 398,500.00 399,500.00 0.0M
2021-12-22 398,000.00 400,000.00 396,000.00 398,500.00 0.0M
2021-12-21 394,500.00 402,000.00 392,000.00 398,000.00 0.0M
2021-12-20 394,000.00 396,000.00 390,500.00 390,500.00 0.0M
2021-12-17 383,000.00 394,500.00 382,500.00 394,500.00 0.0M
2021-12-16 383,500.00 387,500.00 382,000.00 386,500.00 0.0M
2021-12-15 384,000.00 384,500.00 379,000.00 380,000.00 0.0M
2021-12-14 388,000.00 392,500.00 385,500.00 386,000.00 0.0M
2021-12-13 383,000.00 389,500.00 383,000.00 388,000.00 0.0M
2021-12-10 380,000.00 386,500.00 379,000.00 386,500.00 0.0M
2021-12-09 376,000.00 383,500.00 374,500.00 381,500.00 0.0M
2021-12-08 372,000.00 376,000.00 369,500.00 376,000.00 0.0M
2021-12-07 371,500.00 373,500.00 367,000.00 369,000.00 0.0M
2021-12-06 369,000.00 374,500.00 367,500.00 369,000.00 0.0M
2021-12-03 367,500.00 372,500.00 367,000.00 370,500.00 0.0M
2021-12-02 366,500.00 373,500.00 366,500.00 368,000.00 0.0M
2021-12-01 371,500.00 377,000.00 365,000.00 365,500.00 0.0M
2021-11-30 379,500.00 388,500.00 369,500.00 369,500.00 0.0M
2021-11-29 381,000.00 388,000.00 378,000.00 380,500.00 0.0M
2021-11-26 393,500.00 393,500.00 385,500.00 391,500.00 0.0M
2021-11-25 381,500.00 387,000.00 381,000.00 386,500.00 0.0M
2021-11-24 375,500.00 382,000.00 375,000.00 380,500.00 0.0M
2021-11-22 383,500.00 385,000.00 381,500.00 382,000.00 0.0M
2021-11-19 382,500.00 384,000.00 380,500.00 383,000.00 0.0M
2021-11-18 380,000.00 383,000.00 379,500.00 380,500.00 0.0M
2021-11-17 379,000.00 380,000.00 375,000.00 378,500.00 0.0M
2021-11-16 378,500.00 380,000.00 376,000.00 380,000.00 0.0M
2021-11-15 370,000.00 378,500.00 370,000.00 376,000.00 0.0M
2021-11-12 371,000.00 375,500.00 370,500.00 371,500.00 0.0M
2021-11-11 370,000.00 374,000.00 368,500.00 373,000.00 0.0M
2021-11-10 371,500.00 373,000.00 368,500.00 371,500.00 0.0M
2021-11-09 377,000.00 379,500.00 372,500.00 372,500.00 0.0M
2021-11-08 382,000.00 383,000.00 378,000.00 379,500.00 0.0M
2021-11-05 382,500.00 386,000.00 380,500.00 383,500.00 0.0M
2021-11-04 381,000.00 382,000.00 376,500.00 380,000.00 0.0M
2021-11-02 376,000.00 380,000.00 375,500.00 378,000.00 0.0M
2021-11-01 384,500.00 384,500.00 376,000.00 376,000.00 0.0M
2021-10-29 380,000.00 381,500.00 377,000.00 380,500.00 0.0M
2021-10-28 378,500.00 379,000.00 371,000.00 378,500.00 0.0M
2021-10-27 380,000.00 380,500.00 374,500.00 376,500.00 0.0M
2021-10-26 384,500.00 384,500.00 376,000.00 377,000.00 0.0M
2021-10-25 377,000.00 381,000.00 376,500.00 379,000.00 0.0M
2021-10-22 376,500.00 378,500.00 374,000.00 378,000.00 0.0M
2021-10-21 379,500.00 380,000.00 374,500.00 374,500.00 0.0M
2021-10-20 377,500.00 381,000.00 374,500.00 376,000.00 0.0M
2021-10-19 380,500.00 383,000.00 377,000.00 379,500.00 0.0M
2021-10-18 371,500.00 378,000.00 369,500.00 377,500.00 0.0M
2021-10-15 368,000.00 375,000.00 368,000.00 374,500.00 0.0M
2021-10-14 370,500.00 372,500.00 367,000.00 368,000.00 0.0M
2021-10-13 363,000.00 370,500.00 362,500.00 370,500.00 0.0M
2021-10-12 366,000.00 366,000.00 361,500.00 363,000.00 0.0M
2021-10-11 362,000.00 366,500.00 358,000.00 366,500.00 0.0M
2021-10-08 368,000.00 371,000.00 362,000.00 362,000.00 0.0M
2021-10-07 366,000.00 371,000.00 364,500.00 370,000.00 0.0M
2021-10-06 369,000.00 371,500.00 359,500.00 365,500.00 0.0M
2021-10-05 364,000.00 366,500.00 354,500.00 364,500.00 0.0M
2021-10-04 368,000.00 371,000.00 364,000.00 366,000.00 0.0M
2021-10-01 378,000.00 378,500.00 366,000.00 366,000.00 0.0M
2021-09-30 377,500.00 380,000.00 370,500.00 372,500.00 0.0M
2021-09-29 386,000.00 386,500.00 376,000.00 377,500.00 0.0M
2021-09-28 387,500.00 391,500.00 383,500.00 389,000.00 0.0M
2021-09-27 388,500.00 392,000.00 388,000.00 390,500.00 0.0M
2021-09-24 394,000.00 395,500.00 388,000.00 389,000.00 0.0M
2021-09-22 403,000.00 403,000.00 390,500.00 392,000.00 0.0M
2021-09-21 401,500.00 403,500.00 398,500.00 400,000.00 0.0M
2021-09-17 398,500.00 403,000.00 398,000.00 402,000.00 0.0M
2021-09-16 392,000.00 394,500.00 390,000.00 394,500.00 0.0M
2021-09-15 394,500.00 396,500.00 389,000.00 389,500.00 0.0M
2021-09-14 394,500.00 399,000.00 393,000.00 395,500.00 0.0M
2021-09-13 392,500.00 394,500.00 389,500.00 391,500.00 0.0M
2021-09-10 400,000.00 400,000.00 394,500.00 394,500.00 0.0M
2021-09-09 398,500.00 400,500.00 394,000.00 395,000.00 0.0M
2021-09-08 401,000.00 401,500.00 391,500.00 396,000.00 0.0M
2021-09-07 404,000.00 407,500.00 403,000.00 404,000.00 0.0M
2021-09-06 398,500.00 405,000.00 398,000.00 403,500.00 0.0M
2021-09-03 398,500.00 404,500.00 398,500.00 399,000.00 0.0M
2021-09-02 399,500.00 403,500.00 398,500.00 401,500.00 0.0M
2021-09-01 398,000.00 405,000.00 398,000.00 401,000.00 0.0M
2021-08-31 398,000.00 401,000.00 394,500.00 396,500.00 0.0M
2021-08-30 389,500.00 399,500.00 388,500.00 398,000.00 0.0M
2021-08-27 382,000.00 392,500.00 382,000.00 392,000.00 0.0M
2021-08-26 376,500.00 382,000.00 373,000.00 382,000.00 0.0M
2021-08-25 381,500.00 382,500.00 377,000.00 377,000.00 0.0M
2021-08-24 383,500.00 386,500.00 377,000.00 377,500.00 0.0M
2021-08-23 382,000.00 386,000.00 382,000.00 382,000.00 0.0M
2021-08-20 379,500.00 385,000.00 378,500.00 384,000.00 0.0M
2021-08-19 376,000.00 380,000.00 376,000.00 379,500.00 0.0M
2021-08-18 378,500.00 381,500.00 375,500.00 379,000.00 0.0M
2021-08-17 382,500.00 386,000.00 380,000.00 380,000.00 0.0M
2021-08-16 383,000.00 384,500.00 379,000.00 383,500.00 0.0M
2021-08-13 383,500.00 388,500.00 378,500.00 381,000.00 0.0M
2021-08-12 379,500.00 383,500.00 379,500.00 383,000.00 0.0M
2021-08-11 381,500.00 383,500.00 380,500.00 380,500.00 0.0M
2021-08-10 383,500.00 385,000.00 378,000.00 378,500.00 0.0M
2021-08-06 381,500.00 387,500.00 379,500.00 384,000.00 0.0M
2021-08-05 380,500.00 384,500.00 378,000.00 384,500.00 0.0M
2021-08-04 365,000.00 377,500.00 365,000.00 375,500.00 0.0M
2021-08-03 367,500.00 368,000.00 364,000.00 367,000.00 0.0M
2021-08-02 367,500.00 368,000.00 364,500.00 364,500.00 0.0M
2021-07-30 369,000.00 371,000.00 366,000.00 366,000.00 0.0M
2021-07-29 373,000.00 373,500.00 367,500.00 369,000.00 0.0M
2021-07-28 365,500.00 376,000.00 365,000.00 374,500.00 0.0M
2021-07-27 362,500.00 365,500.00 359,500.00 365,000.00 0.0M
2021-07-26 362,500.00 365,000.00 360,000.00 363,000.00 0.0M
2021-07-21 356,500.00 360,500.00 356,500.00 358,500.00 0.0M
2021-07-20 354,000.00 358,500.00 352,000.00 357,500.00 0.0M
2021-07-19 358,000.00 360,500.00 354,500.00 355,500.00 0.0M
2021-07-16 357,500.00 358,500.00 350,500.00 352,500.00 0.0M
2021-07-15 356,500.00 357,500.00 353,000.00 354,500.00 0.0M
2021-07-14 357,000.00 359,000.00 355,000.00 356,500.00 0.0M
2021-07-13 358,000.00 361,000.00 355,500.00 356,500.00 0.0M
2021-07-12 360,000.00 360,500.00 356,500.00 356,500.00 0.0M
2021-07-09 365,000.00 365,000.00 357,000.00 360,000.00 0.0M
2021-07-08 363,500.00 364,500.00 357,500.00 361,000.00 0.0M
2021-07-07 357,500.00 362,500.00 355,500.00 360,000.00 0.0M
2021-07-06 353,500.00 359,000.00 353,500.00 356,500.00 0.0M
2021-07-05 348,500.00 355,500.00 347,000.00 354,500.00 0.0M
2021-07-02 350,000.00 350,500.00 346,500.00 348,500.00 0.0M
2021-07-01 354,000.00 354,000.00 346,500.00 347,500.00 0.0M
2021-06-30 359,500.00 360,000.00 353,000.00 353,500.00 0.0M
2021-06-29 354,000.00 359,500.00 353,500.00 359,500.00 0.0M
2021-06-28 351,000.00 355,500.00 350,000.00 355,500.00 0.0M
2021-06-25 355,000.00 355,000.00 350,500.00 351,500.00 0.0M
2021-06-24 355,000.00 355,500.00 351,500.00 355,000.00 0.0M
2021-06-23 355,000.00 356,500.00 350,000.00 350,000.00 0.0M
2021-06-22 351,000.00 356,000.00 349,000.00 355,000.00 0.0M
2021-06-21 349,500.00 354,000.00 346,500.00 348,500.00 0.0M
2021-06-18 348,000.00 354,500.00 346,500.00 351,000.00 0.0M
2021-06-17 355,000.00 355,000.00 348,000.00 349,500.00 0.0M
2021-06-16 354,000.00 354,500.00 348,500.00 351,000.00 0.0M
2021-06-15 353,500.00 356,500.00 352,500.00 354,500.00 0.0M
2021-06-14 355,000.00 357,000.00 351,000.00 355,000.00 0.0M
2021-06-11 356,000.00 357,500.00 350,000.00 353,000.00 0.0M
2021-06-10 352,500.00 356,500.00 352,000.00 355,000.00 0.0M
2021-06-09 354,000.00 356,500.00 350,500.00 353,500.00 0.0M
2021-06-08 346,500.00 352,000.00 345,500.00 352,000.00 0.0M
2021-06-07 336,000.00 344,000.00 336,000.00 343,500.00 0.0M
2021-06-04 339,000.00 339,500.00 334,000.00 337,000.00 0.0M
2021-06-03 342,000.00 343,000.00 337,500.00 341,500.00 0.0M
2021-06-02 338,000.00 343,000.00 336,500.00 340,500.00 0.0M
2021-06-01 338,500.00 339,000.00 333,500.00 336,000.00 0.0M
2021-05-31 339,500.00 342,500.00 338,000.00 339,500.00 0.0M
2021-05-28 334,500.00 342,000.00 334,500.00 340,000.00 0.0M
2021-05-27 342,500.00 346,500.00 341,000.00 346,500.00 0.0M
2021-05-26 348,500.00 349,000.00 342,500.00 344,000.00 0.0M
2021-05-25 347,000.00 348,500.00 342,500.00 345,000.00 0.0M
2021-05-24 346,500.00 347,500.00 344,000.00 346,000.00 0.0M
2021-05-21 347,000.00 349,000.00 343,500.00 346,500.00 0.0M
2021-05-20 347,000.00 348,000.00 342,500.00 346,500.00 0.0M
2021-05-19 340,000.00 350,000.00 340,000.00 348,500.00 0.0M
2021-05-18 343,500.00 344,500.00 338,000.00 341,500.00 0.0M
2021-05-17 348,000.00 349,500.00 341,500.00 343,000.00 0.0M
2021-05-14 339,000.00 349,500.00 338,500.00 342,000.00 0.0M
2021-05-13 345,500.00 348,000.00 341,000.00 343,000.00 0.0M
2021-05-12 345,000.00 350,000.00 342,500.00 346,500.00 0.0M
2021-05-11 346,500.00 349,500.00 344,000.00 349,500.00 0.0M
2021-05-10 346,500.00 349,000.00 342,500.00 348,000.00 0.0M
2021-05-07 351,500.00 352,000.00 344,500.00 346,500.00 0.0M
2021-05-06 361,500.00 362,500.00 349,000.00 352,000.00 0.0M
2021-04-30 350,000.00 352,000.00 347,500.00 351,000.00 0.0M
2021-04-28 346,000.00 350,500.00 346,000.00 347,500.00 0.0M
2021-04-27 349,500.00 351,000.00 346,000.00 346,500.00 0.0M
2021-04-26 352,000.00 352,000.00 347,500.00 349,500.00 0.0M
2021-04-23 347,500.00 352,000.00 346,000.00 352,000.00 0.0M
2021-04-22 351,500.00 352,500.00 347,000.00 347,500.00 0.0M
2021-04-21 348,500.00 353,000.00 346,000.00 348,000.00 0.0M
2021-04-20 350,500.00 350,500.00 344,500.00 345,500.00 0.0M
2021-04-19 353,000.00 355,000.00 345,000.00 347,000.00 0.0M
2021-04-16 345,000.00 351,500.00 344,000.00 351,000.00 0.0M
2021-04-15 347,000.00 348,000.00 340,000.00 340,000.00 0.0M
2021-04-14 350,000.00 351,500.00 345,000.00 345,500.00 0.0M
2021-04-13 350,000.00 353,000.00 346,000.00 347,000.00 0.0M
2021-04-12 355,000.00 355,000.00 347,000.00 348,000.00 0.0M
2021-04-09 349,500.00 359,500.00 349,500.00 352,500.00 0.0M
2021-04-08 342,500.00 354,000.00 342,500.00 351,500.00 0.0M
2021-04-07 341,500.00 346,500.00 341,000.00 341,500.00 0.0M
2021-04-06 347,000.00 347,500.00 339,000.00 340,000.00 0.0M
2021-04-05 345,500.00 351,000.00 343,500.00 345,000.00 0.0M
2021-04-02 346,000.00 347,000.00 342,500.00 345,000.00 0.0M
2021-04-01 350,500.00 353,500.00 341,500.00 344,500.00 0.0M
2021-03-31 350,000.00 362,500.00 350,000.00 355,500.00 0.0M
2021-03-30 352,500.00 355,000.00 348,000.00 350,000.00 0.0M
2021-03-29 351,000.00 352,000.00 345,500.00 351,000.00 0.0M
2021-03-26 347,000.00 351,500.00 344,500.00 351,000.00 0.0M
2021-03-25 348,500.00 348,500.00 340,500.00 342,500.00 0.0M
2021-03-24 341,500.00 353,500.00 339,500.00 351,000.00 0.0M
2021-03-23 340,500.00 343,000.00 339,000.00 340,000.00 0.0M
2021-03-22 342,000.00 347,000.00 340,000.00 341,500.00 0.0M
2021-03-19 337,500.00 343,500.00 335,500.00 340,500.00 0.0M
2021-03-18 330,500.00 338,000.00 328,500.00 337,000.00 0.0M
2021-03-17 330,000.00 331,000.00 324,500.00 327,000.00 0.0M
2021-03-16 323,500.00 328,500.00 321,500.00 326,000.00 0.0M
2021-03-15 315,500.00 317,500.00 310,000.00 316,500.00 0.0M
2021-03-12 308,500.00 316,000.00 306,000.00 315,500.00 0.0M
2021-03-11 305,500.00 305,500.00 300,000.00 301,500.00 0.0M
2021-03-10 305,500.00 306,500.00 301,000.00 303,500.00 0.0M
2021-03-09 302,000.00 308,000.00 300,500.00 301,500.00 0.0M
2021-03-08 313,500.00 314,000.00 306,500.00 309,000.00 0.0M
2021-03-05 314,000.00 315,000.00 309,000.00 312,000.00 0.0M
2021-03-04 320,500.00 324,000.00 315,000.00 316,000.00 0.0M
2021-03-03 327,000.00 327,500.00 319,000.00 323,000.00 0.0M
2021-03-02 328,500.00 332,500.00 323,500.00 325,500.00 0.0M
2021-03-01 332,000.00 336,000.00 330,500.00 330,500.00 0.0M
2021-02-26 335,500.00 336,000.00 325,500.00 326,000.00 0.0M
2021-02-25 341,000.00 342,000.00 335,000.00 338,500.00 0.0M
2021-02-24 339,500.00 344,000.00 337,000.00 339,500.00 0.0M
2021-02-22 342,000.00 349,000.00 339,500.00 346,500.00 0.0M
2021-02-19 339,000.00 342,500.00 336,500.00 341,500.00 0.0M
2021-02-18 338,500.00 341,000.00 335,500.00 337,000.00 0.0M
2021-02-17 349,000.00 349,500.00 335,000.00 338,500.00 0.0M
2021-02-16 340,000.00 350,000.00 339,000.00 348,500.00 0.0M
2021-02-15 335,500.00 340,000.00 334,500.00 340,000.00 0.0M
2021-02-12 333,500.00 337,000.00 331,500.00 336,500.00 0.0M
2021-02-10 331,000.00 336,000.00 329,500.00 334,500.00 0.0M
2021-02-09 328,500.00 333,000.00 326,500.00 331,000.00 0.0M
2021-02-08 327,500.00 332,500.00 326,000.00 331,000.00 0.0M
2021-02-05 327,500.00 331,000.00 325,500.00 328,500.00 0.0M
2021-02-04 330,500.00 333,500.00 326,500.00 327,500.00 0.0M
2021-02-03 333,000.00 336,500.00 332,000.00 333,000.00 0.0M
2021-02-02 337,000.00 341,000.00 335,000.00 335,500.00 0.0M
2021-02-01 339,500.00 341,000.00 337,500.00 338,000.00 0.0M
2021-01-29 337,000.00 342,000.00 336,500.00 341,500.00 0.0M
2021-01-28 338,000.00 339,500.00 335,000.00 335,500.00 0.0M
2021-01-27 332,500.00 343,500.00 328,000.00 341,500.00 0.0M
2021-01-26 332,500.00 335,500.00 330,500.00 332,500.00 0.0M
2021-01-25 329,000.00 335,000.00 328,500.00 333,500.00 0.0M
2021-01-22 324,500.00 330,000.00 324,500.00 328,500.00 0.0M
2021-01-21 319,500.00 329,500.00 318,000.00 326,000.00 0.0M
2021-01-20 327,500.00 328,000.00 322,500.00 324,000.00 0.0M
2021-01-19 324,000.00 332,000.00 323,000.00 329,000.00 0.0M
2021-01-18 324,000.00 326,500.00 322,000.00 324,500.00 0.0M
2021-01-15 325,500.00 325,500.00 321,000.00 322,000.00 0.0M
2021-01-14 326,500.00 330,500.00 322,500.00 326,000.00 0.0M
2021-01-13 332,500.00 332,500.00 322,500.00 323,000.00 0.0M
2021-01-12 336,000.00 336,500.00 328,000.00 330,500.00 0.0M
2021-01-08 327,500.00 332,500.00 326,000.00 332,500.00 0.0M
2021-01-07 332,500.00 332,500.00 322,500.00 326,000.00 0.0M
2021-01-06 330,000.00 338,000.00 325,500.00 325,500.00 0.0M
2021-01-05 324,500.00 325,500.00 322,000.00 325,500.00 0.0M
2021-01-04 324,000.00 327,000.00 318,000.00 321,000.00 0.0M