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 |
|---|---|---|---|---|---|---|---|
| 2023/08/25 | 393,000 | 398,000 | 392,500 | 398,000 | +3,000 | +0.8% | 935 |
| 2023/08/24 | 392,500 | 397,000 | 392,500 | 395,000 | +3,500 | +0.9% | 702 |
| 2023/08/23 | 390,000 | 391,500 | 387,000 | 391,500 | +1,500 | +0.4% | 1,138 |
| 2023/08/22 | 391,000 | 391,500 | 389,500 | 390,000 | +500 | +0.1% | 737 |
| 2023/08/21 | 395,500 | 396,000 | 389,500 | 389,500 | -3,500 | -0.9% | 1,324 |
| 2023/08/18 | 392,500 | 396,500 | 391,500 | 393,000 | -1,500 | -0.4% | 1,102 |
| 2023/08/17 | 393,000 | 397,000 | 392,500 | 394,500 | +500 | +0.1% | 946 |
| 2023/08/16 | 390,500 | 394,500 | 389,500 | 394,000 | +3,500 | +0.9% | 1,124 |
| 2023/08/15 | 394,000 | 395,500 | 390,500 | 390,500 | -4,000 | -1% | 1,289 |
| 2023/08/14 | 396,500 | 397,500 | 394,000 | 394,500 | -2,000 | -0.5% | 957 |
| 2023/08/10 | 396,000 | 399,500 | 395,500 | 396,500 | ±0 | ±0% | 819 |
| 2023/08/09 | 395,000 | 397,500 | 392,500 | 396,500 | +1,000 | +0.3% | 1,068 |
| 2023/08/08 | 396,500 | 397,000 | 393,500 | 395,500 | ±0 | ±0% | 767 |
| 2023/08/07 | 393,500 | 396,500 | 393,000 | 395,500 | +2,500 | +0.6% | 1,057 |
| 2023/08/04 | 395,500 | 396,000 | 392,000 | 393,000 | -3,500 | -0.9% | 1,482 |
| 2023/08/03 | 398,500 | 398,500 | 394,500 | 396,500 | -1,500 | -0.4% | 1,003 |
| 2023/08/02 | 400,000 | 403,500 | 398,000 | 398,000 | -2,500 | -0.6% | 1,383 |
| 2023/08/01 | 407,500 | 407,500 | 400,000 | 400,500 | -6,500 | -1.6% | 1,338 |
| 2023/07/31 | 410,000 | 413,000 | 407,000 | 407,000 | -4,000 | -1% | 1,712 |
| 2023/07/28 | 410,500 | 412,500 | 405,500 | 411,000 | -1,000 | -0.2% | 2,474 |
| 2023/07/27 | 409,000 | 414,000 | 408,000 | 412,000 | +4,500 | +1.1% | 1,693 |
| 2023/07/26 | 404,000 | 409,000 | 404,000 | 407,500 | +4,000 | +1% | 1,408 |
| 2023/07/25 | 405,000 | 407,000 | 403,500 | 403,500 | -3,500 | -0.9% | 1,147 |
| 2023/07/24 | 404,000 | 407,500 | 404,000 | 407,000 | +6,000 | +1.5% | 1,226 |
| 2023/07/21 | 406,000 | 406,000 | 401,000 | 401,000 | -3,500 | -0.9% | 1,069 |
| 2023/07/20 | 407,500 | 409,500 | 403,000 | 404,500 | -2,000 | -0.5% | 1,410 |
| 2023/07/19 | 406,000 | 407,500 | 401,500 | 406,500 | +1,500 | +0.4% | 1,764 |
| 2023/07/18 | 413,000 | 414,500 | 403,500 | 405,000 | -7,500 | -1.8% | 1,846 |
| 2023/07/14 | 408,500 | 412,500 | 408,500 | 412,500 | +4,500 | +1.1% | 1,650 |
| 2023/07/13 | 406,000 | 408,500 | 403,000 | 408,000 | +5,500 | +1.4% | 1,420 |
| 2023/07/12 | 404,000 | 406,000 | 401,000 | 402,500 | -500 | -0.1% | 1,285 |
| 2023/07/11 | 404,000 | 405,500 | 401,500 | 403,000 | +500 | +0.1% | 1,287 |
| 2023/07/10 | 405,500 | 405,500 | 402,500 | 402,500 | -3,500 | -0.9% | 1,315 |
| 2023/07/07 | 408,000 | 409,000 | 405,500 | 406,000 | -3,000 | -0.7% | 645 |
| 2023/07/06 | 409,000 | 410,000 | 405,500 | 409,000 | ±0 | ±0% | 996 |
| 2023/07/05 | 407,000 | 409,000 | 405,500 | 409,000 | +2,500 | +0.6% | 1,267 |
| 2023/07/04 | 413,000 | 413,500 | 405,000 | 406,500 | -6,500 | -1.6% | 1,289 |
| 2023/07/03 | 415,000 | 416,500 | 411,500 | 413,000 | ±0 | ±0% | 925 |
| 2023/06/30 | 411,500 | 414,000 | 408,000 | 413,000 | +1,500 | +0.4% | 1,000 |
| 2023/06/29 | 415,500 | 416,000 | 410,000 | 411,500 | -4,000 | -1% | 976 |
| 2023/06/28 | 413,000 | 417,500 | 412,500 | 415,500 | +2,500 | +0.6% | 1,024 |
| 2023/06/27 | 414,500 | 414,500 | 409,500 | 413,000 | -1,000 | -0.2% | 988 |
| 2023/06/26 | 413,000 | 415,000 | 410,000 | 414,000 | +1,500 | +0.4% | 789 |
| 2023/06/23 | 417,000 | 419,000 | 411,500 | 412,500 | -5,500 | -1.3% | 995 |
| 2023/06/22 | 419,000 | 419,500 | 414,000 | 418,000 | -1,000 | -0.2% | 1,052 |
| 2023/06/21 | 418,500 | 421,500 | 418,000 | 419,000 | -3,500 | -0.8% | 568 |
| 2023/06/20 | 421,500 | 422,500 | 418,000 | 422,500 | ±0 | ±0% | 673 |
| 2023/06/19 | 424,500 | 424,500 | 419,000 | 422,500 | -1,500 | -0.4% | 807 |
| 2023/06/16 | 424,000 | 424,000 | 420,000 | 424,000 | +500 | +0.1% | 1,096 |
| 2023/06/15 | 419,000 | 424,000 | 419,000 | 423,500 | +5,000 | +1.2% | 1,042 |
451～
500
件表示中 / 1901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
