Prologis Inc. Common Stockのデータ

Prologis Inc. Common Stockの基本情報

名前 Prologis Inc. Common Stock
ティッカー PLD
国 United States
上場年 nan
セクター Consumer Services

Prologis Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 108.29 105.1 108.04 106.58 3141000.0 106.58
2021-02-12 107.77 106.75 107.21 107.67 1393000.0 107.67
2021-02-11 108.54 106.99 107.62 107.76 1372400.0 107.76
2021-02-10 109.09 107.29 108.38 107.52 1633500.0 107.52
2021-02-09 107.43 106.05 106.92 107.42 1328500.0 107.42
2021-02-08 107.12 105.91 106.75 107.08 1754000.0 107.08
2021-02-05 107.2 105.85 106.29 106.7 1704900.0 106.7
2021-02-04 107.37 106.04 106.64 106.41 2698000.0 106.41
2021-02-03 107.0 104.62 106.88 106.04 2440100.0 106.04
2021-02-02 107.44 105.4 106.61 106.88 2148700.0 106.88
2021-02-01 106.03 102.25 104.01 105.91 2982300.0 105.91
2021-01-29 104.69 100.82 102.2 103.2 3090900.0 103.2
2021-01-28 104.81 101.66 103.02 103.4 2371600.0 103.4
2021-01-27 106.89 101.81 105.72 103.28 2884400.0 103.28
2021-01-26 106.95 103.0 103.03 106.05 4360400.0 106.05
2021-01-25 103.89 101.14 101.39 102.7 2965700.0 102.7
2021-01-22 101.77 100.01 100.09 101.22 3065200.0 101.22
2021-01-21 100.53 98.98 100.1 100.43 2376200.0 100.43
2021-01-20 101.21 97.11 97.73 100.34 2980100.0 100.34
2021-01-19 98.59 96.95 98.4 98.01 2540600.0 98.01
2021-01-15 97.73 95.25 95.27 97.68 2735200.0 97.68
2021-01-14 96.13 94.46 95.88 95.5 3269700.0 95.5
2021-01-13 96.44 94.98 94.98 95.41 2621000.0 95.41
2021-01-12 94.97 93.08 94.51 94.71 2475000.0 94.71
2021-01-11 96.48 94.14 95.97 94.66 2268300.0 94.66
2021-01-08 97.6 95.15 95.27 96.6 2199700.0 96.6
2021-01-07 95.36 93.71 93.91 95.32 3187800.0 95.32
2021-01-06 96.36 93.39 96.09 93.91 4786400.0 93.91
2021-01-05 97.24 95.91 96.15 96.19 3844400.0 96.19
2021-01-04 99.89 95.99 99.55 96.04 4454200.0 96.04
2020-12-31 99.8 98.06 98.66 99.66 1569300.0 99.66
2020-12-30 99.33 97.9 97.98 98.82 1568000.0 98.82
2020-12-29 99.38 97.68 99.04 97.72 1512500.0 97.72
2020-12-28 98.49 97.28 97.89 98.22 1327200.0 98.22
2020-12-24 97.51 96.34 96.66 97.24 714000.0 97.24
2020-12-23 98.92 96.16 98.0 96.19 2218400.0 96.19
2020-12-22 98.08 97.01 97.9 97.65 2425000.0 97.65
2020-12-21 97.6 95.99 96.31 97.25 3483400.0 97.25
2020-12-18 100.76 97.07 100.47 98.07 7273900.0 98.07
2020-12-17 100.69 99.52 100.13 100.58 3842600.0 100.58
2020-12-16 100.63 99.05 99.38 99.85 2896500.0 99.27
2020-12-15 99.56 96.84 97.55 99.55 3010600.0 98.97
2020-12-14 99.26 96.62 97.9 96.87 2769800.0 96.31
2020-12-11 97.51 95.69 96.76 97.37 3177200.0 96.8
2020-12-10 97.88 96.04 96.37 97.18 3828000.0 96.62
2020-12-09 97.29 95.16 97.22 96.43 2919200.0 95.87
2020-12-08 98.21 96.48 97.72 96.91 2365500.0 96.35
2020-12-07 98.79 97.31 98.05 97.53 2264300.0 96.96
2020-12-04 98.75 97.25 97.61 98.66 3284300.0 98.09
2020-12-03 97.96 96.59 97.26 97.1 4348600.0 96.54
2020-12-02 100.15 97.46 99.82 97.52 2791500.0 96.95
2020-12-01 101.91 100.14 100.84 100.2 3646500.0 99.62
2020-11-30 101.01 99.09 100.47 100.05 3730200.0 99.47
2020-11-27 100.84 98.8 99.45 100.6 1273100.0 100.02
2020-11-25 99.53 98.5 99.24 99.01 2028700.0 98.43
2020-11-24 100.73 98.53 100.38 98.81 2746400.0 98.24
2020-11-23 100.88 99.49 99.96 99.56 2537800.0 98.98
2020-11-20 100.82 98.62 100.05 100.27 2530300.0 99.69
2020-11-19 101.6 99.71 101.02 99.99 2276200.0 99.41
2020-11-18 104.65 101.37 104.18 101.4 2012500.0 100.81
2020-11-17 104.37 101.33 102.63 104.2 1982600.0 103.59
2020-11-16 104.68 100.85 104.46 103.26 2061500.0 102.66
2020-11-13 103.98 102.6 103.17 103.53 2470300.0 102.93
2020-11-12 103.69 101.5 102.62 102.62 2968300.0 102.02
2020-11-11 102.32 99.65 100.82 102.02 3898000.0 101.43
2020-11-10 100.56 98.14 100.0 99.94 5771000.0 99.36
2020-11-09 112.37 99.3 111.56 99.61 5949600.0 99.03
2020-11-06 106.4 104.5 105.57 104.89 1765200.0 104.28
2020-11-05 106.88 105.29 106.7 105.88 1594000.0 105.26
2020-11-04 107.63 104.29 104.8 105.81 1958800.0 105.2
2020-11-03 105.16 102.27 102.66 104.39 1521500.0 103.78
2020-11-02 102.28 100.36 100.72 101.87 1830200.0 101.28
2020-10-30 100.39 97.99 99.47 99.2 2273800.0 98.62
2020-10-29 101.1 96.57 97.3 100.18 2234200.0 99.6
2020-10-28 99.14 96.87 97.44 97.51 2666800.0 96.94
2020-10-27 101.35 99.12 100.39 99.14 1797900.0 98.56
2020-10-26 102.13 99.9 101.95 100.47 1927400.0 99.89
2020-10-23 104.12 102.88 103.72 103.24 1403200.0 102.64
2020-10-22 103.83 102.62 102.93 102.8 1639800.0 102.2
2020-10-21 104.54 102.27 102.91 102.65 1922200.0 102.05
2020-10-20 105.08 102.91 104.93 103.53 1780300.0 102.93
2020-10-19 105.24 102.9 105.12 103.02 1938900.0 102.42
2020-10-16 105.49 104.2 104.74 104.26 2167900.0 103.65
2020-10-15 105.9 103.08 103.24 104.98 1280500.0 104.37
2020-10-14 106.47 103.87 106.05 104.03 1668000.0 103.43
2020-10-13 107.88 106.1 107.09 106.63 2096800.0 106.01
2020-10-12 108.85 106.14 107.8 108.29 1302900.0 107.66
2020-10-09 107.95 106.28 107.35 106.91 1918900.0 106.29
2020-10-08 109.11 105.45 105.83 106.84 2382500.0 106.22
2020-10-07 106.38 103.92 105.09 105.76 2056800.0 105.15
2020-10-06 105.67 103.55 105.28 104.48 2637000.0 103.87
2020-10-05 105.72 103.43 105.0 105.19 2747000.0 104.58
2020-10-02 104.74 100.5 101.0 104.22 4631200.0 103.61
2020-10-01 102.37 99.56 100.93 102.16 3090400.0 101.57
2020-09-30 101.55 98.76 100.21 100.62 3645700.0 100.04
2020-09-29 100.45 99.0 99.58 99.61 1826400.0 99.03
2020-09-28 100.2 98.37 99.13 100.03 2298700.0 99.45
2020-09-25 97.69 94.76 95.01 97.67 1634700.0 97.1
2020-09-24 97.08 94.8 95.3 95.36 2235300.0 94.81
2020-09-23 99.37 94.85 98.96 95.3 2543300.0 94.75
2020-09-22 99.99 96.61 96.61 99.19 3161900.0 98.61
2020-09-21 98.4 95.89 98.12 96.55 4409500.0 95.99
2020-09-18 102.03 98.7 101.29 99.52 4555400.0 98.94
2020-09-17 102.18 99.97 100.89 101.1 2309000.0 100.51
2020-09-16 103.26 101.97 102.87 102.04 2363600.0 101.45
2020-09-15 103.58 102.13 102.2 102.73 1524500.0 101.56
2020-09-14 102.85 100.75 100.92 101.95 1842800.0 100.79
2020-09-11 100.94 99.17 100.43 100.21 1830200.0 99.07
2020-09-10 101.6 99.82 100.76 100.01 1792100.0 98.87
2020-09-09 101.58 99.73 99.96 100.98 2999700.0 99.83
2020-09-08 100.26 98.31 100.07 98.8 2764300.0 97.67
2020-09-04 102.4 98.19 101.52 100.76 2042800.0 99.61
2020-09-03 104.66 100.61 104.35 101.61 2367900.0 100.45
2020-09-02 104.66 100.91 101.51 104.58 3236600.0 103.39
2020-09-01 101.89 100.76 101.74 101.5 1735600.0 100.34
2020-08-31 102.68 100.88 102.44 101.86 2630400.0 100.7
2020-08-28 102.63 101.22 102.63 102.49 1941800.0 101.32
2020-08-27 102.68 101.4 101.67 101.9 2035200.0 100.74
2020-08-26 101.96 100.3 101.71 101.03 2780100.0 99.88
2020-08-25 102.6 100.95 102.51 101.98 3120900.0 100.82
2020-08-24 102.68 100.42 102.53 102.0 2015900.0 100.83
2020-08-21 103.62 101.85 103.54 103.04 1411000.0 101.86
2020-08-20 103.44 101.25 101.53 102.69 1794500.0 101.52
2020-08-19 104.05 101.47 103.75 101.74 2827300.0 100.58
2020-08-18 104.32 102.99 104.08 103.65 1490600.0 102.47
2020-08-17 104.22 102.0 102.3 104.21 2087200.0 103.02
2020-08-14 103.85 102.03 102.34 102.32 2689800.0 101.15
2020-08-13 103.73 102.33 102.5 102.64 2104400.0 101.47
2020-08-12 103.08 100.97 102.2 102.88 2751400.0 101.7
2020-08-11 104.71 100.08 104.68 100.51 3576100.0 99.36
2020-08-10 105.64 103.73 105.31 103.73 2653600.0 102.55
2020-08-07 105.15 104.1 104.37 105.07 2010900.0 103.87
2020-08-06 105.82 104.57 104.58 104.88 1743200.0 103.68
2020-08-05 106.5 104.63 106.12 104.9 1561700.0 103.7
2020-08-04 105.94 104.08 104.69 105.59 2988300.0 104.38
2020-08-03 105.92 104.0 105.48 104.98 2062800.0 103.78
2020-07-31 105.58 103.1 104.98 105.42 3832800.0 104.22
2020-07-30 106.73 104.33 104.98 105.19 2758300.0 103.99
2020-07-29 106.23 102.6 102.6 106.17 3888400.0 104.96
2020-07-28 103.17 101.16 101.6 102.54 3263300.0 101.37
2020-07-27 101.89 98.42 99.56 101.76 3130000.0 100.6
2020-07-24 100.14 97.97 98.61 99.91 3020600.0 98.77
2020-07-23 100.61 97.91 97.94 98.9 3099300.0 97.77
2020-07-22 98.75 96.44 97.16 98.38 3412900.0 97.26
2020-07-21 99.51 97.07 98.63 97.93 3539900.0 96.81
2020-07-20 95.83 94.6 94.93 94.73 2385200.0 93.65
2020-07-17 95.97 92.5 92.83 95.34 3325100.0 94.25
2020-07-16 94.51 92.06 93.51 92.1 2902900.0 91.05
2020-07-15 94.72 92.67 94.61 93.74 3859600.0 92.67
2020-07-14 94.23 92.48 93.67 93.38 4206300.0 92.31
2020-07-13 96.44 93.55 95.48 93.57 4693900.0 92.5
2020-07-10 96.43 94.45 95.94 94.82 3033200.0 93.74
2020-07-09 96.85 94.38 96.0 96.57 2583200.0 95.47
2020-07-08 95.82 94.78 94.93 95.76 3082900.0 94.67
2020-07-07 95.77 93.91 94.0 94.83 2555100.0 93.75
2020-07-06 97.94 95.15 97.0 95.56 2510700.0 94.47
2020-07-02 97.19 95.05 96.63 95.55 2717900.0 94.46
2020-07-01 95.4 92.89 93.52 95.15 2624800.0 94.06
2020-06-30 94.24 91.04 91.04 93.33 5111900.0 92.26
2020-06-29 91.61 89.47 90.91 91.17 2249000.0 90.13
2020-06-26 91.73 89.16 90.97 89.83 4403200.0 88.8
2020-06-25 91.57 88.83 89.75 91.47 3009300.0 90.43
2020-06-24 91.58 87.93 90.02 89.8 4726100.0 88.77
2020-06-23 93.83 91.26 93.61 91.45 2397000.0 90.41
2020-06-22 92.64 89.92 91.82 92.56 3409900.0 91.5
2020-06-19 96.68 91.65 96.68 91.87 12157500.0 90.82
2020-06-18 95.89 94.55 95.5 95.09 2314000.0 94.0
2020-06-17 97.99 95.86 97.99 96.7 2713500.0 95.6
2020-06-16 98.31 95.45 98.0 96.9 3441600.0 95.79
2020-06-15 95.32 90.87 90.91 94.39 3647800.0 93.31
2020-06-12 95.12 91.33 93.59 94.46 4247000.0 92.81
2020-06-11 94.16 90.8 93.76 90.91 4992400.0 89.32
2020-06-10 97.55 95.56 96.38 96.41 2378700.0 94.72
2020-06-09 98.21 95.73 96.33 97.33 2888800.0 95.63
2020-06-08 97.97 95.34 95.7 97.77 3536700.0 96.06
2020-06-05 97.42 95.38 96.18 95.71 3612200.0 94.04
2020-06-04 96.8 92.48 96.41 93.35 3326300.0 91.72
2020-06-03 97.72 95.5 95.81 97.32 2970000.0 95.62
2020-06-02 95.55 93.43 94.62 95.46 3143300.0 93.79
2020-06-01 94.56 91.54 91.96 93.7 2310600.0 92.06
2020-05-29 92.66 91.02 92.14 91.5 3769900.0 89.9
2020-05-28 93.34 91.24 93.0 93.05 2616900.0 91.42
2020-05-27 92.0 89.48 92.0 91.76 3045000.0 90.15
2020-05-26 90.7 88.82 90.18 90.02 2743400.0 88.45
2020-05-22 87.66 85.93 85.93 87.55 1276000.0 86.02
2020-05-21 87.47 85.95 86.48 86.4 3091900.0 84.89
2020-05-20 87.3 85.75 86.08 87.12 2519300.0 85.6
2020-05-19 87.09 84.53 86.3 84.68 3093100.0 83.2
2020-05-18 87.74 85.08 86.35 86.83 3123300.0 85.31
2020-05-15 83.98 82.0 83.16 83.28 4971900.0 81.82
2020-05-14 84.08 80.12 81.65 84.08 4389700.0 82.61
2020-05-13 84.72 82.56 83.56 82.84 3935500.0 81.39
2020-05-12 89.09 84.21 89.09 84.22 4440100.0 82.75
2020-05-11 90.23 88.29 88.71 88.88 3627800.0 87.33
2020-05-08 90.3 88.63 90.29 89.97 2249000.0 88.4
2020-05-07 88.92 87.34 88.13 88.07 2704200.0 86.53
2020-05-06 88.98 86.87 88.1 86.94 2277100.0 85.42
2020-05-05 88.93 87.31 88.24 87.74 1845400.0 86.21
2020-05-04 87.31 85.25 85.85 87.13 2212200.0 85.61
2020-05-01 88.63 86.09 87.34 86.85 2643300.0 85.33
2020-04-30 89.57 86.88 88.71 89.23 3377000.0 87.67
2020-04-29 92.0 89.99 91.55 90.16 3151300.0 88.58
2020-04-28 94.18 89.25 94.11 89.59 3141800.0 88.02
2020-04-27 92.68 89.73 90.83 91.84 2539400.0 90.23
2020-04-24 89.53 86.75 87.09 89.04 2916300.0 87.48
2020-04-23 88.96 86.63 88.05 86.75 2974600.0 85.23
2020-04-22 90.78 87.67 89.67 87.87 3317900.0 86.33
2020-04-21 89.64 83.71 83.8 89.0 4255100.0 87.44
2020-04-20 89.47 87.88 88.99 88.5 3187900.0 86.95
2020-04-17 90.95 88.24 90.26 90.22 3678400.0 88.64
2020-04-16 88.43 85.8 87.15 88.2 2887300.0 86.66
2020-04-15 87.91 84.89 86.49 86.54 3870200.0 85.03
2020-04-14 89.94 87.81 88.41 89.15 3663800.0 87.59
2020-04-13 91.7 86.26 90.94 86.41 4250500.0 84.9
2020-04-09 92.54 87.01 87.9 91.73 8283900.0 90.13
2020-04-08 86.79 80.72 82.5 86.18 5110400.0 84.67
2020-04-07 86.46 80.77 86.32 80.95 5388700.0 79.53
2020-04-06 80.94 77.04 78.03 80.23 5914400.0 78.83
2020-04-03 75.26 71.69 74.08 73.59 3882600.0 72.3
2020-04-02 76.3 71.06 71.36 75.51 5395900.0 74.19
2020-04-01 76.48 69.0 76.45 73.26 7994100.0 71.98
2020-03-31 82.37 75.22 81.19 80.37 11324400.0 78.96
2020-03-30 83.74 77.06 80.79 82.88 6295900.0 81.43
2020-03-27 82.0 74.24 74.64 79.17 4490800.0 77.79
2020-03-26 78.34 71.36 72.39 77.69 4965400.0 76.33
2020-03-25 75.33 68.23 68.78 72.19 6918200.0 70.93
2020-03-24 71.21 66.24 66.24 70.55 7893700.0 69.32
2020-03-23 65.03 59.82 63.0 63.37 5631200.0 62.26
2020-03-20 67.4 62.42 64.89 62.82 6826500.0 61.72
2020-03-19 67.95 63.25 66.95 63.91 5489800.0 62.79
2020-03-18 70.47 64.11 65.47 67.8 7302000.0 66.61
2020-03-17 73.04 64.56 66.47 70.69 7883800.0 69.45
2020-03-16 72.72 64.09 69.22 64.38 6663800.0 63.25
2020-03-13 78.36 71.4 74.16 77.82 6021800.0 76.46
2020-03-12 73.39 62.01 68.16 70.18 7912600.0 68.38
2020-03-11 78.28 73.17 78.07 73.69 7836800.0 71.8
2020-03-10 81.02 76.2 80.36 80.86 6623400.0 78.79
2020-03-09 80.83 77.47 80.83 77.77 7291600.0 75.78
2020-03-06 86.4 82.28 86.35 85.88 5562100.0 83.68
2020-03-05 92.86 88.6 92.1 89.71 3135200.0 87.41
2020-03-04 94.47 90.19 90.23 94.37 4210300.0 91.95
2020-03-03 91.59 87.68 88.63 89.39 5843400.0 87.1
2020-03-02 88.27 83.5 84.7 88.27 5715300.0 86.01
2020-02-28 85.2 80.94 84.42 84.28 7287100.0 82.12
2020-02-27 90.81 86.67 90.6 86.71 6227400.0 84.49
2020-02-26 93.32 90.98 92.0 91.26 4662200.0 88.92
2020-02-25 96.61 91.62 96.24 91.7 5305900.0 89.35
2020-02-24 98.64 95.82 97.79 95.98 3688200.0 93.52
2020-02-21 99.79 98.92 98.93 99.23 6382300.0 96.69
2020-02-20 99.04 96.91 97.68 98.95 3992900.0 96.42
2020-02-19 98.83 97.62 98.61 97.77 4724300.0 95.27
2020-02-18 98.39 97.23 97.63 98.35 3742800.0 95.83