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 |
|---|---|---|---|---|---|---|---|
| 2022/03/24 | 462,000 | 472,000 | 460,500 | 471,000 | +9,500 | +2.1% | 2,435 |
| 2022/03/23 | 465,000 | 467,500 | 457,000 | 461,500 | -1,500 | -0.3% | 1,812 |
| 2022/03/22 | 453,000 | 465,000 | 447,000 | 463,000 | +6,000 | +1.3% | 2,028 |
| 2022/03/18 | 445,500 | 457,000 | 445,500 | 457,000 | +14,000 | +3.2% | 2,389 |
| 2022/03/17 | 441,000 | 445,000 | 439,000 | 443,000 | +2,500 | +0.6% | 1,304 |
| 2022/03/16 | 437,000 | 442,000 | 432,000 | 440,500 | +6,000 | +1.4% | 1,380 |
| 2022/03/15 | 434,000 | 440,000 | 433,500 | 434,500 | -1,000 | -0.2% | 1,705 |
| 2022/03/14 | 438,000 | 440,000 | 435,500 | 435,500 | -2,500 | -0.6% | 1,591 |
| 2022/03/11 | 441,500 | 447,500 | 437,500 | 438,000 | -3,000 | -0.7% | 2,540 |
| 2022/03/10 | 432,500 | 441,500 | 432,000 | 441,000 | +10,500 | +2.4% | 2,120 |
| 2022/03/09 | 439,000 | 443,000 | 429,500 | 430,500 | -7,500 | -1.7% | 2,170 |
| 2022/03/08 | 433,000 | 441,500 | 433,000 | 438,000 | +1,500 | +0.3% | 1,867 |
| 2022/03/07 | 438,000 | 441,500 | 433,500 | 436,500 | -3,000 | -0.7% | 2,797 |
| 2022/03/04 | 445,000 | 447,000 | 436,000 | 439,500 | -4,000 | -0.9% | 4,149 |
| 2022/03/03 | 440,000 | 446,000 | 436,500 | 443,500 | +3,000 | +0.7% | 3,699 |
| 2022/03/02 | 435,000 | 444,500 | 434,000 | 440,500 | +4,500 | +1% | 17,615 |
| 2022/03/01 | 427,000 | 439,000 | 427,000 | 436,000 | +9,500 | +2.2% | 13,677 |
| 2022/02/28 | 423,500 | 430,000 | 422,000 | 426,500 | -5,000 | -1.2% | 4,651 |
| 2022/02/25 | 430,000 | 432,000 | 426,000 | 431,500 | -11,000 | -2.5% | 3,644 |
| 2022/02/24 | 437,000 | 445,500 | 435,000 | 442,500 | +6,500 | +1.5% | 5,174 |
| 2022/02/22 | 442,000 | 442,000 | 430,500 | 436,000 | -8,500 | -1.9% | 3,737 |
| 2022/02/21 | 444,500 | 445,500 | 439,500 | 444,500 | +500 | +0.1% | 2,317 |
| 2022/02/18 | 440,500 | 448,000 | 438,000 | 444,000 | -1,500 | -0.3% | 5,553 |
| 2022/02/17 | 423,500 | 448,000 | 421,500 | 445,500 | +21,000 | +4.9% | 17,600 |
| 2022/02/16 | 430,000 | 432,000 | 422,500 | 424,500 | -3,000 | -0.7% | 7,111 |
| 2022/02/15 | 433,000 | 438,500 | 426,500 | 427,500 | -8,000 | -1.8% | 3,075 |
| 2022/02/14 | 440,000 | 444,000 | 433,500 | 435,500 | -9,000 | -2% | 1,960 |
| 2022/02/10 | 437,000 | 445,000 | 437,000 | 444,500 | +8,000 | +1.8% | 2,042 |
| 2022/02/09 | 424,000 | 438,000 | 422,500 | 436,500 | +10,500 | +2.5% | 2,169 |
| 2022/02/08 | 425,500 | 435,500 | 425,000 | 426,000 | -13,500 | -3.1% | 4,490 |
| 2022/02/07 | 449,000 | 449,000 | 437,000 | 439,500 | -9,500 | -2.1% | 1,156 |
| 2022/02/04 | 450,500 | 453,500 | 445,000 | 449,000 | -2,500 | -0.6% | 1,329 |
| 2022/02/03 | 450,000 | 454,500 | 446,500 | 451,500 | +3,500 | +0.8% | 1,089 |
| 2022/02/02 | 450,500 | 451,500 | 445,000 | 448,000 | -1,000 | -0.2% | 909 |
| 2022/02/01 | 456,000 | 458,500 | 446,000 | 449,000 | -2,000 | -0.4% | 1,783 |
| 2022/01/31 | 452,500 | 458,000 | 450,000 | 451,000 | -1,500 | -0.3% | 1,310 |
| 2022/01/28 | 450,500 | 453,000 | 442,000 | 452,500 | -1,000 | -0.2% | 1,070 |
| 2022/01/27 | 450,500 | 453,500 | 437,000 | 453,500 | +2,000 | +0.4% | 1,784 |
| 2022/01/26 | 448,000 | 455,500 | 446,000 | 451,500 | +3,000 | +0.7% | 1,200 |
| 2022/01/25 | 453,000 | 453,000 | 440,500 | 448,500 | -5,500 | -1.2% | 1,844 |
| 2022/01/24 | 449,000 | 455,500 | 439,500 | 454,000 | +5,500 | +1.2% | 1,648 |
| 2022/01/21 | 430,500 | 452,000 | 419,000 | 448,500 | +18,500 | +4.3% | 3,269 |
| 2022/01/20 | 445,000 | 449,000 | 430,000 | 430,000 | -14,500 | -3.3% | 2,837 |
| 2022/01/19 | 464,000 | 464,500 | 442,000 | 444,500 | -19,000 | -4.1% | 2,197 |
| 2022/01/18 | 468,000 | 471,500 | 460,500 | 463,500 | -5,500 | -1.2% | 1,256 |
| 2022/01/17 | 478,500 | 483,500 | 467,500 | 469,000 | -9,000 | -1.9% | 1,301 |
| 2022/01/14 | 485,000 | 486,500 | 476,500 | 478,000 | -7,000 | -1.4% | 992 |
| 2022/01/13 | 498,000 | 501,000 | 485,000 | 485,000 | -12,000 | -2.4% | 1,164 |
| 2022/01/12 | 506,000 | 507,000 | 494,500 | 497,000 | -9,000 | -1.8% | 1,046 |
| 2022/01/11 | 514,000 | 516,000 | 501,000 | 506,000 | -6,000 | -1.2% | 798 |
801～
850
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
