454,500
-1500 (-0.33%)
株価：2024/05/17 15:00
20分ディレイ
三井不動産ロジスティクスパーク投資法人 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 |
|---|---|---|---|---|---|---|---|
| 2016/10/19 | 309,500 | 322,500 | 309,500 | 319,000 | +6,500 | +2.1% | 967 |
| 2016/10/18 | 318,000 | 320,000 | 312,500 | 312,500 | -8,000 | -2.5% | 672 |
| 2016/10/17 | 320,500 | 322,000 | 316,500 | 320,500 | ±0 | ±0% | 681 |
| 2016/10/14 | 323,000 | 323,000 | 316,500 | 320,500 | ±0 | ±0% | 748 |
| 2016/10/13 | 314,000 | 323,000 | 312,500 | 320,500 | +4,000 | +1.3% | 780 |
| 2016/10/12 | 313,500 | 317,500 | 310,500 | 316,500 | +500 | +0.2% | 711 |
| 2016/10/11 | 318,500 | 321,000 | 313,000 | 316,000 | -5,500 | -1.7% | 979 |
| 2016/10/07 | 312,000 | 324,000 | 312,000 | 321,500 | +10,500 | +3.4% | 1,582 |
| 2016/10/06 | 323,000 | 323,000 | 305,000 | 311,000 | -6,500 | -2% | 2,107 |
| 2016/10/05 | 316,000 | 323,500 | 312,000 | 317,500 | +8,000 | +2.6% | 1,979 |
| 2016/10/04 | 324,000 | 326,500 | 309,500 | 309,500 | -15,000 | -4.6% | 1,921 |
| 2016/10/03 | 330,000 | 332,500 | 320,000 | 324,500 | -8,500 | -2.6% | 2,288 |
| 2016/09/30 | 325,000 | 333,000 | 320,000 | 333,000 | +11,000 | +3.4% | 7,640 |
| 2016/09/29 | 325,500 | 328,500 | 321,500 | 322,000 | -2,500 | -0.8% | 23,670 |
| 2016/09/28 | 328,000 | 328,000 | 323,500 | 324,500 | +500 | +0.2% | 3,765 |
| 2016/09/27 | 322,500 | 328,000 | 319,500 | 324,000 | +1,500 | +0.5% | 4,079 |
| 2016/09/26 | 325,000 | 334,500 | 321,500 | 322,500 | +1,500 | +0.5% | 3,987 |
| 2016/09/23 | 318,000 | 324,500 | 318,000 | 321,000 | +3,500 | +1.1% | 3,266 |
| 2016/09/21 | 314,500 | 320,000 | 314,000 | 317,500 | +500 | +0.2% | 2,083 |
| 2016/09/20 | 317,000 | 320,000 | 312,500 | 317,000 | -1,000 | -0.3% | 1,362 |
| 2016/09/16 | 317,000 | 319,000 | 315,500 | 318,000 | +1,000 | +0.3% | 1,750 |
| 2016/09/15 | 315,500 | 321,500 | 315,500 | 317,000 | -1,000 | -0.3% | 1,873 |
| 2016/09/14 | 315,500 | 319,500 | 310,000 | 318,000 | -500 | -0.2% | 1,621 |
| 2016/09/13 | 313,500 | 319,000 | 310,500 | 318,500 | +5,500 | +1.8% | 1,732 |
| 2016/09/12 | 305,000 | 315,500 | 305,000 | 313,000 | +4,000 | +1.3% | 1,645 |
| 2016/09/09 | 302,000 | 312,000 | 302,000 | 309,000 | +7,000 | +2.3% | 4,497 |
| 2016/09/08 | 300,000 | 303,500 | 298,900 | 302,000 | +2,800 | +0.9% | 3,338 |
| 2016/09/07 | 295,000 | 299,900 | 293,300 | 299,200 | +1,400 | +0.5% | 2,921 |
| 2016/09/06 | 294,500 | 299,000 | 294,100 | 297,800 | +3,400 | +1.2% | 3,205 |
| 2016/09/05 | 290,000 | 294,800 | 290,000 | 294,400 | +4,100 | +1.4% | 1,657 |
| 2016/09/02 | 292,700 | 293,400 | 289,500 | 290,300 | -3,600 | -1.2% | 2,280 |
| 2016/09/01 | 293,600 | 297,000 | 291,800 | 293,900 | +3,000 | +1% | 2,704 |
| 2016/08/31 | 294,000 | 295,000 | 288,000 | 290,900 | -4,100 | -1.4% | 2,019 |
| 2016/08/30 | 289,800 | 296,600 | 289,700 | 295,000 | +5,900 | +2% | 7,026 |
| 2016/08/29 | 288,900 | 289,900 | 288,500 | 289,100 | +1,000 | +0.3% | 2,673 |
| 2016/08/26 | 288,700 | 288,800 | 285,300 | 288,100 | -600 | -0.2% | 1,700 |
| 2016/08/25 | 289,000 | 289,000 | 288,100 | 288,700 | -500 | -0.2% | 1,850 |
| 2016/08/24 | 289,200 | 289,500 | 287,800 | 289,200 | +600 | +0.2% | 1,247 |
| 2016/08/23 | 289,000 | 289,500 | 285,100 | 288,600 | -900 | -0.3% | 1,406 |
| 2016/08/22 | 289,700 | 289,800 | 288,500 | 289,500 | -400 | -0.1% | 1,100 |
| 2016/08/19 | 289,800 | 289,900 | 288,000 | 289,900 | +1,000 | +0.3% | 1,522 |
| 2016/08/18 | 288,000 | 289,900 | 287,500 | 288,900 | +100 | ±0% | 1,466 |
| 2016/08/17 | 289,900 | 289,900 | 288,400 | 288,800 | -1,100 | -0.4% | 1,067 |
| 2016/08/16 | 288,800 | 290,000 | 287,700 | 289,900 | +1,000 | +0.3% | 2,917 |
| 2016/08/15 | 288,600 | 289,900 | 288,600 | 288,900 | -700 | -0.2% | 1,166 |
| 2016/08/12 | 289,500 | 290,000 | 287,700 | 289,600 | +600 | +0.2% | 1,918 |
| 2016/08/10 | 285,800 | 289,500 | 285,500 | 289,000 | +1,100 | +0.4% | 2,921 |
| 2016/08/09 | 285,000 | 289,000 | 285,000 | 287,900 | +1,600 | +0.6% | 3,737 |
| 2016/08/08 | 285,700 | 287,500 | 282,000 | 286,300 | -1,200 | -0.4% | 4,685 |
| 2016/08/05 | 287,400 | 289,400 | 286,900 | 287,500 | -1,300 | -0.5% | 2,859 |
1851～
1900
件表示中 / 1903件
類似銘柄と比較する
現在ご覧いただいている「三井不ＬＰ」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
