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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 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 |
| 2023/06/14 | 421,000 | 422,000 | 417,500 | 418,500 | -1,000 | -0.2% | 844 |
| 2023/06/13 | 425,000 | 427,000 | 419,000 | 419,500 | -5,000 | -1.2% | 906 |
| 2023/06/12 | 426,500 | 427,000 | 423,000 | 424,500 | -2,000 | -0.5% | 625 |
| 2023/06/09 | 426,000 | 427,000 | 423,500 | 426,500 | +6,500 | +1.5% | 1,276 |
| 2023/06/08 | 424,000 | 424,000 | 417,000 | 420,000 | -2,000 | -0.5% | 1,542 |
| 2023/06/07 | 428,000 | 428,000 | 420,500 | 422,000 | -5,000 | -1.2% | 1,738 |
| 2023/06/06 | 424,500 | 427,000 | 423,000 | 427,000 | +1,500 | +0.4% | 717 |
| 2023/06/05 | 425,000 | 425,500 | 420,500 | 425,500 | +5,500 | +1.3% | 1,018 |
| 2023/06/02 | 417,500 | 420,500 | 415,500 | 420,000 | +1,000 | +0.2% | 1,209 |
| 2023/06/01 | 430,000 | 430,000 | 418,000 | 419,000 | -15,500 | -3.6% | 2,101 |
| 2023/05/31 | 426,000 | 434,500 | 423,000 | 434,500 | +7,000 | +1.6% | 3,197 |
| 2023/05/30 | 424,000 | 427,500 | 423,000 | 427,500 | +3,000 | +0.7% | 1,165 |
| 2023/05/29 | 423,500 | 424,500 | 421,000 | 424,500 | +5,500 | +1.3% | 952 |
| 2023/05/26 | 417,500 | 420,500 | 416,500 | 419,000 | +3,000 | +0.7% | 1,194 |
| 2023/05/25 | 420,000 | 421,500 | 416,000 | 416,000 | -7,500 | -1.8% | 1,653 |
| 2023/05/24 | 425,000 | 425,000 | 421,500 | 423,500 | -1,500 | -0.4% | 1,102 |
| 2023/05/23 | 426,000 | 426,000 | 423,500 | 425,000 | -2,000 | -0.5% | 828 |
| 2023/05/22 | 425,500 | 428,500 | 424,500 | 427,000 | -500 | -0.1% | 711 |
| 2023/05/19 | 426,000 | 430,000 | 426,000 | 427,500 | +2,000 | +0.5% | 1,451 |
| 2023/05/18 | 432,000 | 432,000 | 425,500 | 425,500 | -5,500 | -1.3% | 1,153 |
| 2023/05/17 | 432,000 | 433,000 | 429,500 | 431,000 | -2,000 | -0.5% | 879 |
| 2023/05/16 | 429,500 | 435,000 | 427,500 | 433,000 | +2,500 | +0.6% | 1,045 |
| 2023/05/15 | 420,000 | 431,000 | 419,000 | 430,500 | +10,000 | +2.4% | 1,322 |
| 2023/05/12 | 418,500 | 422,500 | 416,500 | 420,500 | +2,000 | +0.5% | 871 |
| 2023/05/11 | 420,000 | 421,000 | 416,500 | 418,500 | -2,500 | -0.6% | 669 |
| 2023/05/10 | 426,000 | 426,000 | 419,500 | 421,000 | -2,000 | -0.5% | 1,264 |
| 2023/05/09 | 422,000 | 427,000 | 419,000 | 423,000 | ±0 | ±0% | 1,647 |
| 2023/05/08 | 420,500 | 424,500 | 419,000 | 423,000 | +4,500 | +1.1% | 1,586 |
| 2023/05/02 | 416,000 | 419,500 | 414,000 | 418,500 | +2,000 | +0.5% | 1,618 |
| 2023/05/01 | 418,500 | 418,500 | 414,000 | 416,500 | -1,000 | -0.2% | 1,325 |
| 2023/04/28 | 411,000 | 418,000 | 409,000 | 417,500 | +7,500 | +1.8% | 1,339 |
| 2023/04/27 | 412,000 | 412,000 | 409,000 | 410,000 | -2,000 | -0.5% | 926 |
| 2023/04/26 | 412,000 | 414,000 | 410,000 | 412,000 | -1,500 | -0.4% | 1,767 |
| 2023/04/25 | 410,500 | 413,500 | 408,500 | 413,500 | +2,000 | +0.5% | 1,151 |
| 2023/04/24 | 407,000 | 412,500 | 405,500 | 411,500 | +4,500 | +1.1% | 1,300 |
| 2023/04/21 | 407,000 | 408,500 | 406,000 | 407,000 | -500 | -0.1% | 856 |
| 2023/04/20 | 406,000 | 409,000 | 406,000 | 407,500 | ±0 | ±0% | 864 |
| 2023/04/19 | 406,000 | 408,500 | 401,500 | 407,500 | ±0 | ±0% | 1,348 |
| 2023/04/18 | 402,500 | 412,000 | 399,500 | 407,500 | +7,000 | +1.7% | 2,154 |
451～
500
件表示中 / 1862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
