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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 412,500 | 414,000 | 404,500 | 407,000 | -5,000 | -1.2% | 1,420 |
| 2023/02/01 | 411,000 | 415,500 | 410,500 | 412,000 | +3,500 | +0.9% | 1,037 |
| 2023/01/31 | 414,500 | 415,000 | 407,500 | 408,500 | -5,000 | -1.2% | 1,053 |
| 2023/01/30 | 409,500 | 414,000 | 409,500 | 413,500 | +5,500 | +1.3% | 847 |
| 2023/01/27 | 403,000 | 408,000 | 402,500 | 408,000 | +4,500 | +1.1% | 1,424 |
| 2023/01/26 | 403,000 | 405,000 | 400,000 | 403,500 | ±0 | ±0% | 1,586 |
| 2023/01/25 | 408,000 | 409,000 | 403,500 | 403,500 | -3,500 | -0.9% | 1,002 |
| 2023/01/24 | 400,000 | 407,000 | 400,000 | 407,000 | +7,000 | +1.8% | 691 |
| 2023/01/23 | 398,000 | 402,500 | 396,500 | 400,000 | +3,000 | +0.8% | 1,091 |
| 2023/01/20 | 395,000 | 399,000 | 394,000 | 397,000 | -3,500 | -0.9% | 1,751 |
| 2023/01/19 | 400,000 | 405,000 | 397,000 | 400,500 | -3,500 | -0.9% | 2,229 |
| 2023/01/18 | 399,000 | 411,500 | 397,500 | 404,000 | +4,000 | +1% | 2,003 |
| 2023/01/17 | 401,000 | 404,000 | 398,500 | 400,000 | -2,000 | -0.5% | 1,486 |
| 2023/01/16 | 405,500 | 408,500 | 401,500 | 402,000 | -5,000 | -1.2% | 1,155 |
| 2023/01/13 | 414,500 | 416,000 | 406,500 | 407,000 | -4,500 | -1.1% | 2,012 |
| 2023/01/12 | 411,000 | 414,500 | 409,000 | 411,500 | -1,500 | -0.4% | 1,152 |
| 2023/01/11 | 415,500 | 417,000 | 413,000 | 413,000 | -500 | -0.1% | 938 |
| 2023/01/10 | 408,500 | 414,500 | 407,500 | 413,500 | +7,500 | +1.8% | 737 |
| 2023/01/06 | 412,000 | 412,000 | 406,000 | 406,000 | -8,500 | -2.1% | 1,914 |
| 2023/01/05 | 418,000 | 421,000 | 410,000 | 414,500 | -2,000 | -0.5% | 1,864 |
| 2023/01/04 | 420,000 | 423,500 | 416,500 | 416,500 | -5,500 | -1.3% | 695 |
| 2022/12/30 | 423,500 | 426,000 | 422,000 | 422,000 | +1,000 | +0.2% | 938 |
| 2022/12/29 | 421,500 | 423,500 | 420,000 | 421,000 | -500 | -0.1% | 939 |
| 2022/12/28 | 417,000 | 421,500 | 416,000 | 421,500 | +4,500 | +1.1% | 921 |
| 2022/12/27 | 415,000 | 417,500 | 413,000 | 417,000 | +1,000 | +0.2% | 644 |
| 2022/12/26 | 417,500 | 418,500 | 413,000 | 416,000 | +500 | +0.1% | 908 |
| 2022/12/23 | 422,500 | 422,500 | 414,000 | 415,500 | -7,000 | -1.7% | 1,208 |
| 2022/12/22 | 416,000 | 424,000 | 415,000 | 422,500 | +7,500 | +1.8% | 1,220 |
| 2022/12/21 | 409,000 | 421,000 | 408,500 | 415,000 | +7,500 | +1.8% | 2,360 |
| 2022/12/20 | 432,000 | 432,500 | 404,500 | 407,500 | -24,000 | -5.6% | 4,384 |
| 2022/12/19 | 436,500 | 436,500 | 430,500 | 431,500 | -8,000 | -1.8% | 1,524 |
| 2022/12/16 | 438,000 | 441,000 | 435,000 | 439,500 | +1,500 | +0.3% | 5,374 |
| 2022/12/15 | 436,500 | 439,500 | 434,000 | 438,000 | +500 | +0.1% | 1,774 |
| 2022/12/14 | 438,000 | 439,000 | 432,500 | 437,500 | +2,000 | +0.5% | 2,361 |
| 2022/12/13 | 437,000 | 439,000 | 434,500 | 435,500 | -1,500 | -0.3% | 876 |
| 2022/12/12 | 433,500 | 437,000 | 433,500 | 437,000 | +4,500 | +1% | 1,166 |
| 2022/12/09 | 438,000 | 440,000 | 432,000 | 432,500 | -6,500 | -1.5% | 2,118 |
| 2022/12/08 | 438,000 | 440,500 | 434,500 | 439,000 | +2,500 | +0.6% | 1,678 |
| 2022/12/07 | 438,500 | 439,000 | 435,500 | 436,500 | -2,000 | -0.5% | 2,212 |
| 2022/12/06 | 444,000 | 444,000 | 436,500 | 438,500 | -6,000 | -1.3% | 1,898 |
| 2022/12/05 | 442,000 | 446,000 | 441,000 | 444,500 | +3,500 | +0.8% | 1,110 |
| 2022/12/02 | 442,000 | 443,000 | 438,000 | 441,000 | +3,000 | +0.7% | 1,286 |
| 2022/12/01 | 442,000 | 445,500 | 436,500 | 438,000 | -2,500 | -0.6% | 2,862 |
| 2022/11/30 | 448,500 | 449,500 | 437,500 | 440,500 | -8,000 | -1.8% | 2,451 |
| 2022/11/29 | 452,500 | 455,500 | 446,500 | 448,500 | -4,000 | -0.9% | 2,159 |
| 2022/11/28 | 454,000 | 455,500 | 449,000 | 452,500 | -1,000 | -0.2% | 2,470 |
| 2022/11/25 | 454,000 | 456,000 | 452,000 | 453,500 | -500 | -0.1% | 1,336 |
| 2022/11/24 | 452,500 | 456,500 | 452,000 | 454,000 | +4,000 | +0.9% | 1,315 |
| 2022/11/22 | 460,000 | 460,000 | 449,500 | 450,000 | -9,500 | -2.1% | 2,198 |
| 2022/11/21 | 456,000 | 460,500 | 455,500 | 459,500 | +3,500 | +0.8% | 2,178 |
551～
600
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
