三菱地所物流リート投資法人 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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 116,100 | 118,300 | 116,100 | 118,200 | +1,600 | +1.4% | 4,662 |
| 2025/04/30 | 117,000 | 117,400 | 116,300 | 116,600 | -400 | -0.3% | 3,685 |
| 2025/04/28 | 116,700 | 117,500 | 116,400 | 117,000 | +300 | +0.3% | 4,694 |
| 2025/04/25 | 116,400 | 116,900 | 115,900 | 116,700 | +100 | +0.1% | 3,323 |
| 2025/04/24 | 117,000 | 117,500 | 116,100 | 116,600 | -700 | -0.6% | 2,766 |
| 2025/04/23 | 117,100 | 118,200 | 116,800 | 117,300 | +300 | +0.3% | 3,236 |
| 2025/04/22 | 117,700 | 118,200 | 116,800 | 117,000 | -700 | -0.6% | 2,793 |
| 2025/04/21 | 117,400 | 117,800 | 116,700 | 117,700 | +300 | +0.3% | 2,716 |
| 2025/04/18 | 116,700 | 118,600 | 116,500 | 117,400 | +2,300 | +2% | 7,594 |
| 2025/04/17 | 116,400 | 116,800 | 114,800 | 115,100 | -1,400 | -1.2% | 4,719 |
| 2025/04/16 | 114,800 | 116,500 | 114,200 | 116,500 | +2,000 | +1.7% | 5,736 |
| 2025/04/15 | 114,600 | 114,800 | 113,900 | 114,500 | -300 | -0.3% | 3,685 |
| 2025/04/14 | 114,500 | 115,400 | 114,200 | 114,800 | +400 | +0.3% | 3,253 |
| 2025/04/11 | 114,000 | 114,600 | 113,400 | 114,400 | -100 | -0.1% | 3,884 |
| 2025/04/10 | 113,500 | 115,700 | 112,400 | 114,500 | +2,800 | +2.5% | 6,602 |
| 2025/04/09 | 111,100 | 112,700 | 110,400 | 111,700 | -1,200 | -1.1% | 5,783 |
| 2025/04/08 | 111,600 | 114,500 | 111,400 | 112,900 | +2,200 | +2% | 5,361 |
| 2025/04/07 | 110,200 | 113,100 | 108,900 | 110,700 | -3,400 | -3% | 8,801 |
| 2025/04/04 | 113,200 | 114,100 | 112,700 | 114,100 | +300 | +0.3% | 5,135 |
| 2025/04/03 | 113,000 | 113,800 | 112,500 | 113,800 | -500 | -0.4% | 3,580 |
| 2025/04/02 | 115,400 | 115,600 | 113,900 | 114,300 | -700 | -0.6% | 3,225 |
| 2025/04/01 | 115,900 | 116,200 | 114,400 | 115,000 | +100 | +0.1% | 3,137 |
| 2025/03/31 | 116,200 | 116,600 | 114,900 | 114,900 | -2,100 | -1.8% | 4,044 |
| 2025/03/28 | 116,800 | 117,000 | 116,300 | 117,000 | -500 | -0.4% | 2,433 |
| 2025/03/27 | 117,000 | 117,700 | 116,700 | 117,500 | +600 | +0.5% | 2,548 |
| 2025/03/26 | 117,200 | 117,300 | 116,400 | 116,900 | -300 | -0.3% | 2,425 |
| 2025/03/25 | 117,700 | 118,700 | 117,200 | 117,200 | -200 | -0.2% | 4,387 |
| 2025/03/24 | 117,700 | 117,900 | 117,100 | 117,400 | +900 | +0.8% | 3,142 |
| 2025/03/21 | 116,700 | 117,600 | 116,300 | 116,500 | +200 | +0.2% | 5,020 |
| 2025/03/19 | 117,300 | 117,700 | 116,300 | 116,300 | -1,000 | -0.9% | 3,173 |
| 2025/03/18 | 115,600 | 117,400 | 115,600 | 117,300 | +2,000 | +1.7% | 6,186 |
| 2025/03/17 | 115,000 | 115,800 | 114,700 | 115,300 | +500 | +0.4% | 3,129 |
| 2025/03/14 | 114,800 | 114,900 | 114,100 | 114,800 | +900 | +0.8% | 5,571 |
| 2025/03/13 | 113,000 | 114,600 | 113,000 | 113,900 | +700 | +0.6% | 5,132 |
| 2025/03/12 | 112,500 | 113,900 | 112,500 | 113,200 | +1,000 | +0.9% | 3,095 |
| 2025/03/11 | 112,000 | 112,900 | 111,700 | 112,200 | +100 | +0.1% | 4,180 |
| 2025/03/10 | 113,000 | 113,300 | 112,100 | 112,100 | -900 | -0.8% | 2,904 |
| 2025/03/07 | 114,000 | 114,000 | 113,000 | 113,000 | -1,100 | -1% | 3,507 |
| 2025/03/06 | 114,200 | 114,800 | 113,900 | 114,100 | +200 | +0.2% | 2,180 |
| 2025/03/05 | 113,800 | 114,700 | 112,900 | 113,900 | ±0 | ±0% | 4,048 |
| 2025/03/04 | 115,300 | 115,800 | 113,900 | 113,900 | -1,100 | -1% | 4,372 |
| 2025/03/03 | 115,900 | 116,700 | 114,900 | 115,000 | -100 | -0.1% | 4,155 |
| 2025/02/28 | 116,000 | 116,300 | 115,000 | 115,100 | -1,400 | -1.2% | 4,700 |
| 2025/02/27 | 114,300 | 116,700 | 114,200 | 116,500 | -236,000 | -67% | 5,874 |
| 2025/02/26 | 355,000 | 355,000 | 349,000 | 352,500 | +500 | +0.1% | 4,287 |
| 2025/02/25 | 351,500 | 353,500 | 350,000 | 352,000 | +2,500 | +0.7% | 1,317 |
| 2025/02/21 | 351,500 | 352,000 | 349,500 | 349,500 | -2,000 | -0.6% | 937 |
| 2025/02/20 | 350,500 | 351,500 | 349,000 | 351,500 | +1,000 | +0.3% | 911 |
| 2025/02/19 | 352,000 | 353,500 | 350,500 | 350,500 | -1,500 | -0.4% | 1,183 |
| 2025/02/18 | 352,000 | 352,000 | 351,000 | 352,000 | +1,000 | +0.3% | 920 |
1～
50
件表示中 / 1861件
類似銘柄と比較する
現在ご覧いただいている「三菱物流」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
