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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 350,500 | 352,000 | 349,500 | 351,000 | +500 | +0.1% | 860 |
| 2025/02/14 | 352,000 | 353,000 | 350,000 | 350,500 | +500 | +0.1% | 1,083 |
| 2025/02/13 | 347,500 | 350,500 | 346,500 | 350,000 | +3,500 | +1% | 1,186 |
| 2025/02/12 | 347,500 | 348,500 | 346,000 | 346,500 | -1,000 | -0.3% | 1,263 |
| 2025/02/10 | 348,500 | 349,500 | 346,000 | 347,500 | -500 | -0.1% | 1,570 |
| 2025/02/07 | 350,000 | 350,000 | 348,000 | 348,000 | -2,000 | -0.6% | 1,254 |
| 2025/02/06 | 348,500 | 350,000 | 348,500 | 350,000 | +1,500 | +0.4% | 1,104 |
| 2025/02/05 | 351,000 | 351,500 | 347,500 | 348,500 | -2,500 | -0.7% | 1,589 |
| 2025/02/04 | 352,500 | 354,000 | 349,000 | 351,000 | +500 | +0.1% | 2,053 |
| 2025/02/03 | 356,000 | 356,000 | 350,000 | 350,500 | -5,500 | -1.5% | 1,664 |
| 2025/01/31 | 357,500 | 357,500 | 354,500 | 356,000 | ±0 | ±0% | 1,102 |
| 2025/01/30 | 358,000 | 359,000 | 353,000 | 356,000 | -1,000 | -0.3% | 1,675 |
| 2025/01/29 | 356,000 | 359,000 | 356,000 | 357,000 | +1,500 | +0.4% | 1,253 |
| 2025/01/28 | 353,500 | 359,000 | 352,500 | 355,500 | +3,000 | +0.9% | 1,768 |
| 2025/01/27 | 349,000 | 353,000 | 349,000 | 352,500 | +4,000 | +1.1% | 1,090 |
| 2025/01/24 | 344,000 | 350,500 | 344,000 | 348,500 | +3,000 | +0.9% | 1,067 |
| 2025/01/23 | 343,500 | 346,000 | 343,000 | 345,500 | +2,000 | +0.6% | 1,178 |
| 2025/01/22 | 343,500 | 344,500 | 343,000 | 343,500 | ±0 | ±0% | 825 |
| 2025/01/21 | 343,000 | 344,000 | 342,500 | 343,500 | ±0 | ±0% | 977 |
| 2025/01/20 | 344,000 | 344,000 | 341,500 | 343,500 | -1,000 | -0.3% | 855 |
| 2025/01/17 | 342,500 | 345,000 | 342,000 | 344,500 | +2,000 | +0.6% | 781 |
| 2025/01/16 | 342,500 | 345,500 | 342,000 | 342,500 | +1,500 | +0.4% | 1,124 |
| 2025/01/15 | 343,000 | 343,500 | 339,500 | 341,000 | -1,500 | -0.4% | 1,575 |
| 2025/01/14 | 346,500 | 346,500 | 342,500 | 342,500 | -1,500 | -0.4% | 1,177 |
| 2025/01/10 | 344,500 | 345,500 | 343,500 | 344,000 | -500 | -0.1% | 664 |
| 2025/01/09 | 345,500 | 346,000 | 343,500 | 344,500 | -1,500 | -0.4% | 1,137 |
| 2025/01/08 | 346,500 | 348,500 | 346,000 | 346,000 | -500 | -0.1% | 1,151 |
| 2025/01/07 | 350,000 | 350,500 | 346,500 | 346,500 | -2,500 | -0.7% | 1,699 |
| 2025/01/06 | 349,000 | 352,000 | 349,000 | 349,000 | +2,500 | +0.7% | 1,538 |
| 2024/12/30 | 351,000 | 352,500 | 346,500 | 346,500 | -3,500 | -1% | 1,432 |
| 2024/12/27 | 348,500 | 351,000 | 348,000 | 350,000 | +2,500 | +0.7% | 821 |
| 2024/12/26 | 342,500 | 347,500 | 342,500 | 347,500 | +5,500 | +1.6% | 1,799 |
| 2024/12/25 | 343,500 | 344,500 | 341,000 | 342,000 | ±0 | ±0% | 1,145 |
| 2024/12/24 | 340,000 | 343,500 | 340,000 | 342,000 | +3,000 | +0.9% | 1,330 |
| 2024/12/23 | 336,000 | 339,500 | 336,000 | 339,000 | +3,000 | +0.9% | 1,914 |
| 2024/12/20 | 336,500 | 338,000 | 336,000 | 336,000 | +1,000 | +0.3% | 2,245 |
| 2024/12/19 | 336,000 | 337,500 | 335,000 | 335,000 | -2,000 | -0.6% | 1,550 |
| 2024/12/18 | 339,500 | 341,500 | 337,000 | 337,000 | -500 | -0.1% | 1,718 |
| 2024/12/17 | 338,500 | 340,000 | 337,000 | 337,500 | -1,500 | -0.4% | 1,314 |
| 2024/12/16 | 340,500 | 340,500 | 337,500 | 339,000 | -2,000 | -0.6% | 1,294 |
| 2024/12/13 | 339,500 | 341,000 | 338,500 | 341,000 | +2,000 | +0.6% | 2,497 |
| 2024/12/12 | 342,000 | 342,000 | 337,000 | 339,000 | -2,500 | -0.7% | 2,073 |
| 2024/12/11 | 339,500 | 342,500 | 339,500 | 341,500 | +1,500 | +0.4% | 1,398 |
| 2024/12/10 | 341,000 | 341,500 | 339,500 | 340,000 | -1,000 | -0.3% | 1,171 |
| 2024/12/09 | 342,000 | 342,000 | 338,500 | 341,000 | -2,000 | -0.6% | 2,355 |
| 2024/12/06 | 344,000 | 346,000 | 343,000 | 343,000 | -500 | -0.1% | 1,466 |
| 2024/12/05 | 345,500 | 345,500 | 343,500 | 343,500 | -2,000 | -0.6% | 1,139 |
| 2024/12/04 | 346,000 | 347,500 | 345,000 | 345,500 | ±0 | ±0% | 795 |
| 2024/12/03 | 345,500 | 347,000 | 343,000 | 345,500 | ±0 | ±0% | 1,882 |
| 2024/12/02 | 348,000 | 348,000 | 345,000 | 345,500 | -2,500 | -0.7% | 1,697 |
51～
100
件表示中 / 1861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
