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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 349,000 | 350,500 | 342,500 | 349,500 | ±0 | ±0% | 3,853 |
| 2024/02/28 | 351,500 | 352,000 | 348,000 | 349,500 | -4,500 | -1.3% | 3,047 |
| 2024/02/27 | 351,000 | 357,500 | 351,000 | 354,000 | -1,000 | -0.3% | 5,128 |
| 2024/02/26 | 353,500 | 356,000 | 350,500 | 355,000 | +8,500 | +2.5% | 2,846 |
| 2024/02/22 | 349,500 | 350,500 | 346,000 | 346,500 | -4,000 | -1.1% | 2,022 |
| 2024/02/21 | 350,500 | 351,000 | 347,000 | 350,500 | +1,500 | +0.4% | 2,036 |
| 2024/02/20 | 353,500 | 354,500 | 349,000 | 349,000 | -2,000 | -0.6% | 2,201 |
| 2024/02/19 | 360,500 | 360,500 | 349,500 | 351,000 | -8,000 | -2.2% | 2,756 |
| 2024/02/16 | 359,500 | 361,000 | 356,000 | 359,000 | +1,000 | +0.3% | 2,483 |
| 2024/02/15 | 361,500 | 363,000 | 357,000 | 358,000 | -3,500 | -1% | 1,994 |
| 2024/02/14 | 365,000 | 365,000 | 361,000 | 361,500 | -3,500 | -1% | 1,635 |
| 2024/02/13 | 368,000 | 368,000 | 363,000 | 365,000 | -500 | -0.1% | 1,555 |
| 2024/02/09 | 369,500 | 370,500 | 365,500 | 365,500 | -1,500 | -0.4% | 1,639 |
| 2024/02/08 | 367,000 | 370,500 | 364,000 | 367,000 | +3,000 | +0.8% | 1,529 |
| 2024/02/07 | 367,500 | 369,000 | 364,000 | 364,000 | -3,500 | -1% | 1,327 |
| 2024/02/06 | 369,000 | 369,000 | 365,000 | 367,500 | -2,500 | -0.7% | 1,359 |
| 2024/02/05 | 370,500 | 374,000 | 369,000 | 370,000 | -500 | -0.1% | 1,443 |
| 2024/02/02 | 368,000 | 371,000 | 365,000 | 370,500 | +6,500 | +1.8% | 1,821 |
| 2024/02/01 | 370,000 | 370,000 | 362,500 | 364,000 | -5,500 | -1.5% | 3,647 |
| 2024/01/31 | 373,000 | 374,000 | 369,500 | 369,500 | -5,000 | -1.3% | 2,256 |
| 2024/01/30 | 376,000 | 376,000 | 372,500 | 374,500 | -500 | -0.1% | 1,822 |
| 2024/01/29 | 377,000 | 377,500 | 374,000 | 375,000 | -2,000 | -0.5% | 1,930 |
| 2024/01/26 | 378,000 | 378,000 | 375,000 | 377,000 | +1,000 | +0.3% | 1,274 |
| 2024/01/25 | 378,500 | 378,500 | 374,500 | 376,000 | -4,000 | -1.1% | 2,452 |
| 2024/01/24 | 385,000 | 386,000 | 380,000 | 380,000 | -4,500 | -1.2% | 1,664 |
| 2024/01/23 | 386,000 | 387,000 | 381,500 | 384,500 | -500 | -0.1% | 1,858 |
| 2024/01/22 | 382,000 | 385,500 | 380,500 | 385,000 | +5,000 | +1.3% | 1,098 |
| 2024/01/19 | 376,500 | 380,000 | 376,500 | 380,000 | +5,500 | +1.5% | 998 |
| 2024/01/18 | 379,000 | 379,000 | 374,500 | 374,500 | -5,000 | -1.3% | 1,690 |
| 2024/01/17 | 380,500 | 381,000 | 378,000 | 379,500 | -2,000 | -0.5% | 1,641 |
| 2024/01/16 | 382,000 | 384,000 | 380,500 | 381,500 | ±0 | ±0% | 944 |
| 2024/01/15 | 380,500 | 381,500 | 378,000 | 381,500 | +1,000 | +0.3% | 1,051 |
| 2024/01/12 | 381,000 | 382,000 | 378,500 | 380,500 | ±0 | ±0% | 1,242 |
| 2024/01/11 | 378,000 | 381,000 | 377,500 | 380,500 | +3,500 | +0.9% | 1,493 |
| 2024/01/10 | 378,000 | 379,500 | 377,000 | 377,000 | -500 | -0.1% | 947 |
| 2024/01/09 | 377,500 | 377,500 | 374,500 | 377,500 | +2,500 | +0.7% | 1,253 |
| 2024/01/05 | 374,500 | 377,000 | 372,000 | 375,000 | +2,500 | +0.7% | 1,632 |
| 2024/01/04 | 376,000 | 376,000 | 371,000 | 372,500 | -2,000 | -0.5% | 1,321 |
| 2023/12/29 | 372,500 | 376,000 | 370,500 | 374,500 | +3,000 | +0.8% | 862 |
| 2023/12/28 | 365,000 | 371,500 | 364,000 | 371,500 | +6,500 | +1.8% | 1,205 |
| 2023/12/27 | 362,000 | 365,000 | 361,000 | 365,000 | +6,000 | +1.7% | 1,700 |
| 2023/12/26 | 360,000 | 361,000 | 358,000 | 359,000 | -1,500 | -0.4% | 1,185 |
| 2023/12/25 | 364,500 | 364,500 | 360,500 | 360,500 | -4,000 | -1.1% | 958 |
| 2023/12/22 | 363,000 | 364,500 | 360,500 | 364,500 | +1,500 | +0.4% | 1,394 |
| 2023/12/21 | 366,500 | 367,000 | 362,500 | 363,000 | -5,000 | -1.4% | 1,342 |
| 2023/12/20 | 370,500 | 371,000 | 367,000 | 368,000 | -1,500 | -0.4% | 1,496 |
| 2023/12/19 | 371,500 | 371,500 | 366,500 | 369,500 | -1,500 | -0.4% | 1,773 |
| 2023/12/18 | 373,000 | 373,000 | 369,000 | 371,000 | -4,500 | -1.2% | 1,189 |
| 2023/12/15 | 373,500 | 375,500 | 373,000 | 375,500 | +3,000 | +0.8% | 2,070 |
| 2023/12/14 | 369,000 | 374,000 | 369,000 | 372,500 | +4,500 | +1.2% | 1,182 |
51～
100
件表示中 / 1625件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
