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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 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 |
| 2023/04/17 | 398,500 | 401,500 | 396,500 | 400,500 | +1,000 | +0.3% | 1,393 |
| 2023/04/14 | 397,500 | 399,500 | 394,000 | 399,500 | +4,500 | +1.1% | 1,215 |
| 2023/04/13 | 393,000 | 395,500 | 393,000 | 395,000 | +1,000 | +0.3% | 973 |
| 2023/04/12 | 394,000 | 396,000 | 393,500 | 394,000 | -1,500 | -0.4% | 1,322 |
| 2023/04/11 | 393,500 | 396,000 | 392,000 | 395,500 | +2,000 | +0.5% | 1,893 |
| 2023/04/10 | 394,000 | 395,500 | 390,500 | 393,500 | -500 | -0.1% | 1,124 |
| 2023/04/07 | 395,000 | 396,000 | 390,500 | 394,000 | -1,500 | -0.4% | 1,127 |
| 2023/04/06 | 396,000 | 398,000 | 394,000 | 395,500 | -1,500 | -0.4% | 1,279 |
| 2023/04/05 | 403,500 | 404,000 | 392,500 | 397,000 | -3,500 | -0.9% | 2,903 |
| 2023/04/04 | 403,500 | 403,500 | 397,500 | 400,500 | -1,000 | -0.2% | 2,033 |
| 2023/04/03 | 392,500 | 404,500 | 390,500 | 401,500 | +11,000 | +2.8% | 3,204 |
| 2023/03/31 | 395,500 | 395,500 | 388,500 | 390,500 | -2,000 | -0.5% | 1,319 |
| 2023/03/30 | 392,500 | 395,500 | 388,500 | 392,500 | +500 | +0.1% | 1,300 |
| 2023/03/29 | 393,000 | 395,000 | 388,500 | 392,000 | +500 | +0.1% | 1,802 |
| 2023/03/28 | 388,000 | 391,500 | 387,000 | 391,500 | +3,000 | +0.8% | 1,479 |
| 2023/03/27 | 392,000 | 392,000 | 388,000 | 388,500 | -3,500 | -0.9% | 1,048 |
| 2023/03/24 | 393,000 | 397,500 | 391,000 | 392,000 | -2,500 | -0.6% | 1,141 |
| 2023/03/23 | 394,500 | 396,500 | 390,500 | 394,500 | -1,500 | -0.4% | 1,299 |
| 2023/03/22 | 386,500 | 396,000 | 386,500 | 396,000 | +8,000 | +2.1% | 1,635 |
| 2023/03/20 | 389,000 | 393,500 | 386,500 | 388,000 | -2,000 | -0.5% | 2,476 |
| 2023/03/17 | 394,500 | 396,000 | 389,500 | 390,000 | -3,500 | -0.9% | 2,285 |
| 2023/03/16 | 394,000 | 398,000 | 392,000 | 393,500 | -4,000 | -1% | 2,659 |
| 2023/03/15 | 401,000 | 404,500 | 397,000 | 397,500 | -1,000 | -0.3% | 1,573 |
| 2023/03/14 | 396,500 | 401,000 | 392,000 | 398,500 | +2,000 | +0.5% | 1,513 |
| 2023/03/13 | 397,500 | 399,000 | 392,500 | 396,500 | -2,000 | -0.5% | 940 |
| 2023/03/10 | 395,000 | 400,000 | 394,000 | 398,500 | +2,500 | +0.6% | 1,667 |
| 2023/03/09 | 397,500 | 398,000 | 394,000 | 396,000 | -1,500 | -0.4% | 1,052 |
551～
600
件表示中 / 1935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
