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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 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 |
| 2022/01/07 | 514,000 | 517,000 | 508,000 | 512,000 | -3,000 | -0.6% | 775 |
| 2022/01/06 | 511,000 | 517,000 | 507,000 | 515,000 | +4,000 | +0.8% | 544 |
| 2022/01/05 | 520,000 | 521,000 | 509,000 | 511,000 | -9,000 | -1.7% | 764 |
| 2022/01/04 | 524,000 | 526,000 | 517,000 | 520,000 | -4,000 | -0.8% | 672 |
| 2021/12/30 | 525,000 | 528,000 | 523,000 | 524,000 | -1,000 | -0.2% | 476 |
| 2021/12/29 | 526,000 | 530,000 | 522,000 | 525,000 | -2,000 | -0.4% | 704 |
| 2021/12/28 | 515,000 | 527,000 | 515,000 | 527,000 | +12,000 | +2.3% | 681 |
| 2021/12/27 | 511,000 | 515,000 | 510,000 | 515,000 | +3,000 | +0.6% | 219 |
| 2021/12/24 | 513,000 | 515,000 | 510,000 | 512,000 | +4,000 | +0.8% | 567 |
| 2021/12/23 | 507,000 | 512,000 | 504,000 | 508,000 | +1,000 | +0.2% | 880 |
| 2021/12/22 | 513,000 | 513,000 | 505,000 | 507,000 | -8,000 | -1.6% | 872 |
| 2021/12/21 | 506,000 | 519,000 | 505,000 | 515,000 | +9,000 | +1.8% | 1,363 |
| 2021/12/20 | 510,000 | 515,000 | 506,000 | 506,000 | -6,000 | -1.2% | 1,288 |
| 2021/12/17 | 504,000 | 512,000 | 496,500 | 512,000 | +10,000 | +2% | 3,039 |
| 2021/12/16 | 501,000 | 505,000 | 497,000 | 502,000 | +4,000 | +0.8% | 903 |
| 2021/12/15 | 503,000 | 505,000 | 496,000 | 498,000 | -8,000 | -1.6% | 971 |
| 2021/12/14 | 501,000 | 507,000 | 498,500 | 506,000 | +5,000 | +1% | 892 |
| 2021/12/13 | 504,000 | 507,000 | 497,000 | 501,000 | -1,000 | -0.2% | 691 |
| 2021/12/10 | 497,000 | 502,000 | 493,500 | 502,000 | +4,500 | +0.9% | 1,631 |
| 2021/12/09 | 487,000 | 500,000 | 486,500 | 497,500 | +7,000 | +1.4% | 1,366 |
| 2021/12/08 | 484,000 | 490,500 | 483,000 | 490,500 | +7,500 | +1.6% | 1,195 |
| 2021/12/07 | 479,500 | 483,000 | 478,500 | 483,000 | +3,000 | +0.6% | 622 |
| 2021/12/06 | 480,500 | 483,000 | 478,000 | 480,000 | -1,500 | -0.3% | 871 |
| 2021/12/03 | 480,500 | 487,000 | 479,000 | 481,500 | +500 | +0.1% | 1,104 |
| 2021/12/02 | 483,500 | 490,500 | 477,000 | 481,000 | -2,000 | -0.4% | 1,479 |
| 2021/12/01 | 477,000 | 490,500 | 475,000 | 483,000 | +10,000 | +2.1% | 1,864 |
| 2021/11/30 | 477,000 | 492,000 | 472,500 | 473,000 | -5,500 | -1.1% | 2,720 |
| 2021/11/29 | 479,500 | 484,000 | 473,500 | 478,500 | -2,500 | -0.5% | 1,561 |
| 2021/11/26 | 478,500 | 482,000 | 474,500 | 481,000 | +2,500 | +0.5% | 709 |
| 2021/11/25 | 473,000 | 480,000 | 473,000 | 478,500 | +6,000 | +1.3% | 635 |
| 2021/11/24 | 476,000 | 477,000 | 470,500 | 472,500 | -4,500 | -0.9% | 1,112 |
| 2021/11/22 | 477,500 | 481,000 | 475,000 | 477,000 | +500 | +0.1% | 484 |
| 2021/11/19 | 477,500 | 478,500 | 474,500 | 476,500 | -2,000 | -0.4% | 675 |
| 2021/11/18 | 478,500 | 481,500 | 477,000 | 478,500 | +2,000 | +0.4% | 433 |
| 2021/11/17 | 480,000 | 480,000 | 476,500 | 476,500 | -3,500 | -0.7% | 598 |
| 2021/11/16 | 478,000 | 482,000 | 476,000 | 480,000 | +1,500 | +0.3% | 460 |
| 2021/11/15 | 479,000 | 481,500 | 477,000 | 478,500 | -500 | -0.1% | 488 |
| 2021/11/12 | 480,000 | 482,500 | 477,000 | 479,000 | -1,500 | -0.3% | 499 |
| 2021/11/11 | 480,500 | 483,500 | 477,500 | 480,500 | +500 | +0.1% | 760 |
801～
850
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
