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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 510,000 | 525,000 | 508,000 | 525,000 | +16,000 | +3.1% | 1,484 |
| 2021/08/26 | 499,500 | 509,000 | 498,500 | 509,000 | +8,000 | +1.6% | 1,172 |
| 2021/08/25 | 501,000 | 505,000 | 500,000 | 501,000 | ±0 | ±0% | 912 |
| 2021/08/24 | 507,000 | 510,000 | 500,000 | 501,000 | -5,000 | -1% | 986 |
| 2021/08/23 | 512,000 | 514,000 | 506,000 | 506,000 | -5,000 | -1% | 1,214 |
| 2021/08/20 | 509,000 | 513,000 | 505,000 | 511,000 | +2,000 | +0.4% | 853 |
| 2021/08/19 | 507,000 | 510,000 | 505,000 | 509,000 | +1,000 | +0.2% | 655 |
| 2021/08/18 | 505,000 | 508,000 | 504,000 | 508,000 | +3,000 | +0.6% | 717 |
| 2021/08/17 | 506,000 | 509,000 | 505,000 | 505,000 | -1,000 | -0.2% | 498 |
| 2021/08/16 | 509,000 | 511,000 | 501,000 | 506,000 | -1,000 | -0.2% | 492 |
| 2021/08/13 | 509,000 | 509,000 | 505,000 | 507,000 | +1,000 | +0.2% | 521 |
| 2021/08/12 | 510,000 | 510,000 | 504,000 | 506,000 | -4,000 | -0.8% | 820 |
| 2021/08/11 | 509,000 | 516,000 | 506,000 | 510,000 | +3,000 | +0.6% | 773 |
| 2021/08/10 | 517,000 | 519,000 | 505,000 | 507,000 | -7,000 | -1.4% | 850 |
| 2021/08/06 | 519,000 | 525,000 | 513,000 | 514,000 | -6,000 | -1.2% | 1,091 |
| 2021/08/05 | 503,000 | 524,000 | 503,000 | 520,000 | +15,000 | +3% | 1,962 |
| 2021/08/04 | 501,000 | 507,000 | 500,000 | 505,000 | +3,000 | +0.6% | 1,000 |
| 2021/08/03 | 500,000 | 505,000 | 496,500 | 502,000 | +2,000 | +0.4% | 958 |
| 2021/08/02 | 503,000 | 506,000 | 498,500 | 500,000 | -5,000 | -1% | 902 |
| 2021/07/30 | 509,000 | 512,000 | 503,000 | 505,000 | -1,000 | -0.2% | 992 |
| 2021/07/29 | 501,000 | 509,000 | 497,500 | 506,000 | +4,000 | +0.8% | 1,542 |
| 2021/07/28 | 495,500 | 505,000 | 495,500 | 502,000 | +5,000 | +1% | 1,063 |
| 2021/07/27 | 493,000 | 499,000 | 492,500 | 497,000 | +5,500 | +1.1% | 730 |
| 2021/07/26 | 494,500 | 496,500 | 490,500 | 491,500 | +1,000 | +0.2% | 1,056 |
| 2021/07/21 | 487,000 | 495,500 | 487,000 | 490,500 | +3,000 | +0.6% | 900 |
| 2021/07/20 | 485,000 | 493,000 | 485,000 | 487,500 | -2,500 | -0.5% | 1,263 |
| 2021/07/19 | 491,500 | 492,500 | 488,500 | 490,000 | -1,000 | -0.2% | 679 |
| 2021/07/16 | 486,000 | 491,500 | 484,000 | 491,000 | +2,500 | +0.5% | 578 |
| 2021/07/15 | 487,500 | 492,000 | 487,000 | 488,500 | +1,500 | +0.3% | 952 |
| 2021/07/14 | 486,500 | 488,500 | 485,000 | 487,000 | -500 | -0.1% | 650 |
| 2021/07/13 | 484,500 | 493,000 | 484,500 | 487,500 | +6,500 | +1.4% | 1,122 |
| 2021/07/12 | 483,500 | 487,000 | 481,000 | 481,000 | ±0 | ±0% | 1,277 |
| 2021/07/09 | 487,500 | 489,000 | 480,500 | 481,000 | -9,000 | -1.8% | 2,455 |
| 2021/07/08 | 501,000 | 501,000 | 488,000 | 490,000 | -9,000 | -1.8% | 1,568 |
| 2021/07/07 | 498,000 | 507,000 | 497,000 | 499,000 | +5,500 | +1.1% | 1,275 |
| 2021/07/06 | 492,000 | 497,500 | 490,500 | 493,500 | +1,000 | +0.2% | 1,267 |
| 2021/07/05 | 489,000 | 492,500 | 487,000 | 492,500 | +4,000 | +0.8% | 789 |
| 2021/07/02 | 489,000 | 489,000 | 485,500 | 488,500 | +3,000 | +0.6% | 813 |
| 2021/07/01 | 492,000 | 494,500 | 485,000 | 485,500 | -6,000 | -1.2% | 1,090 |
| 2021/06/30 | 494,000 | 495,500 | 489,000 | 491,500 | -2,500 | -0.5% | 876 |
| 2021/06/29 | 489,500 | 495,500 | 489,500 | 494,000 | +3,500 | +0.7% | 863 |
| 2021/06/28 | 485,000 | 492,000 | 485,000 | 490,500 | +5,500 | +1.1% | 921 |
| 2021/06/25 | 484,000 | 486,500 | 483,500 | 485,000 | ±0 | ±0% | 499 |
| 2021/06/24 | 484,500 | 485,500 | 479,000 | 485,000 | +2,000 | +0.4% | 787 |
| 2021/06/23 | 481,500 | 486,000 | 479,000 | 483,000 | +5,000 | +1% | 963 |
| 2021/06/22 | 474,500 | 480,000 | 471,000 | 478,000 | +6,500 | +1.4% | 984 |
| 2021/06/21 | 465,000 | 473,500 | 463,000 | 471,500 | +7,500 | +1.6% | 986 |
| 2021/06/18 | 465,000 | 474,000 | 462,500 | 464,000 | -3,500 | -0.7% | 5,529 |
| 2021/06/17 | 475,000 | 476,000 | 467,000 | 467,500 | -7,500 | -1.6% | 1,273 |
| 2021/06/16 | 476,000 | 478,000 | 474,500 | 475,000 | -3,500 | -0.7% | 885 |
901～
950
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
