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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 309,000 | 311,500 | 306,000 | 306,000 | -3,000 | -1% | 1,237 |
| 2019/08/06 | 303,500 | 309,000 | 301,500 | 309,000 | +1,000 | +0.3% | 1,289 |
| 2019/08/05 | 303,000 | 308,000 | 302,500 | 308,000 | +3,000 | +1% | 1,761 |
| 2019/08/02 | 303,000 | 305,000 | 302,500 | 305,000 | +1,000 | +0.3% | 1,092 |
| 2019/08/01 | 302,500 | 304,500 | 300,500 | 304,000 | +2,500 | +0.8% | 1,567 |
| 2019/07/31 | 304,500 | 309,000 | 300,500 | 301,500 | -5,000 | -1.6% | 1,680 |
| 2019/07/30 | 310,500 | 312,500 | 303,000 | 306,500 | -3,500 | -1.1% | 11,084 |
| 2019/07/29 | 313,000 | 314,500 | 308,000 | 310,000 | -1,500 | -0.5% | 2,595 |
| 2019/07/26 | 306,500 | 312,000 | 306,000 | 311,500 | +5,500 | +1.8% | 1,994 |
| 2019/07/25 | 306,000 | 307,000 | 304,000 | 306,000 | -1,000 | -0.3% | 836 |
| 2019/07/24 | 306,000 | 308,000 | 303,500 | 307,000 | +1,000 | +0.3% | 1,878 |
| 2019/07/23 | 302,500 | 307,000 | 302,000 | 306,000 | +2,000 | +0.7% | 1,624 |
| 2019/07/22 | 302,500 | 306,500 | 301,500 | 304,000 | +1,500 | +0.5% | 1,124 |
| 2019/07/19 | 299,000 | 304,000 | 298,500 | 302,500 | +2,800 | +0.9% | 1,136 |
| 2019/07/18 | 302,000 | 303,500 | 298,500 | 299,700 | -4,300 | -1.4% | 1,342 |
| 2019/07/17 | 303,000 | 305,500 | 301,000 | 304,000 | +1,000 | +0.3% | 1,355 |
| 2019/07/16 | 300,500 | 304,500 | 299,300 | 303,000 | +4,900 | +1.6% | 1,464 |
| 2019/07/12 | 300,500 | 303,000 | 297,100 | 298,100 | -3,900 | -1.3% | 1,257 |
| 2019/07/11 | 298,500 | 303,500 | 297,400 | 302,000 | +5,000 | +1.7% | 1,786 |
| 2019/07/10 | 293,800 | 298,600 | 293,800 | 297,000 | +1,800 | +0.6% | 1,428 |
| 2019/07/09 | 289,700 | 297,300 | 289,000 | 295,200 | +4,700 | +1.6% | 2,169 |
| 2019/07/08 | 287,500 | 293,400 | 287,500 | 290,500 | +3,000 | +1% | 2,653 |
| 2019/07/05 | 287,300 | 288,500 | 286,300 | 287,500 | +300 | +0.1% | 744 |
| 2019/07/04 | 285,700 | 288,300 | 285,000 | 287,200 | +1,900 | +0.7% | 819 |
| 2019/07/03 | 284,300 | 287,500 | 284,300 | 285,300 | +100 | ±0% | 787 |
| 2019/07/02 | 282,800 | 285,300 | 282,300 | 285,200 | +1,000 | +0.4% | 1,206 |
| 2019/07/01 | 279,700 | 284,700 | 279,700 | 284,200 | +4,200 | +1.5% | 1,336 |
| 2019/06/28 | 280,700 | 280,900 | 278,900 | 280,000 | -800 | -0.3% | 643 |
| 2019/06/27 | 280,100 | 280,900 | 277,800 | 280,800 | +1,500 | +0.5% | 1,610 |
| 2019/06/26 | 277,700 | 280,800 | 277,700 | 279,300 | +300 | +0.1% | 1,607 |
| 2019/06/25 | 276,800 | 279,300 | 276,700 | 279,000 | +3,500 | +1.3% | 1,220 |
| 2019/06/24 | 278,700 | 279,700 | 275,400 | 275,500 | -1,900 | -0.7% | 1,099 |
| 2019/06/21 | 277,600 | 278,700 | 276,600 | 277,400 | -300 | -0.1% | 1,111 |
| 2019/06/20 | 276,000 | 279,800 | 275,500 | 277,700 | +900 | +0.3% | 1,291 |
| 2019/06/19 | 275,900 | 277,500 | 274,400 | 276,800 | +900 | +0.3% | 886 |
| 2019/06/18 | 273,700 | 276,700 | 272,900 | 275,900 | +2,200 | +0.8% | 1,128 |
| 2019/06/17 | 273,500 | 274,700 | 272,500 | 273,700 | ±0 | ±0% | 1,301 |
| 2019/06/14 | 272,900 | 274,700 | 272,500 | 273,700 | +800 | +0.3% | 1,389 |
| 2019/06/13 | 273,000 | 275,400 | 272,100 | 272,900 | -200 | -0.1% | 952 |
| 2019/06/12 | 271,000 | 273,300 | 270,100 | 273,100 | +2,000 | +0.7% | 1,135 |
| 2019/06/11 | 271,500 | 272,400 | 269,900 | 271,100 | -600 | -0.2% | 1,257 |
| 2019/06/10 | 270,300 | 272,400 | 269,600 | 271,700 | +700 | +0.3% | 1,501 |
| 2019/06/07 | 271,000 | 272,800 | 269,900 | 271,000 | +500 | +0.2% | 1,242 |
| 2019/06/06 | 270,100 | 273,600 | 269,600 | 270,500 | +100 | ±0% | 1,684 |
| 2019/06/05 | 272,300 | 272,900 | 269,000 | 270,400 | -3,700 | -1.3% | 1,798 |
| 2019/06/04 | 272,000 | 275,300 | 271,300 | 274,100 | +1,400 | +0.5% | 1,225 |
| 2019/06/03 | 270,200 | 274,600 | 268,600 | 272,700 | +2,000 | +0.7% | 2,096 |
| 2019/05/31 | 273,600 | 274,100 | 270,300 | 270,700 | -3,800 | -1.4% | 1,435 |
| 2019/05/30 | 275,600 | 277,000 | 274,100 | 274,500 | -2,000 | -0.7% | 1,160 |
| 2019/05/29 | 276,200 | 277,500 | 274,600 | 276,500 | +600 | +0.2% | 1,890 |
1401～
1450
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
