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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 116,700 | 117,600 | 116,300 | 116,500 | +200 | +0.2% | 5,020 |
| 2025/03/19 | 117,300 | 117,700 | 116,300 | 116,300 | -1,000 | -0.9% | 3,173 |
| 2025/03/18 | 115,600 | 117,400 | 115,600 | 117,300 | +2,000 | +1.7% | 6,186 |
| 2025/03/17 | 115,000 | 115,800 | 114,700 | 115,300 | +500 | +0.4% | 3,129 |
| 2025/03/14 | 114,800 | 114,900 | 114,100 | 114,800 | +900 | +0.8% | 5,571 |
| 2025/03/13 | 113,000 | 114,600 | 113,000 | 113,900 | +700 | +0.6% | 5,132 |
| 2025/03/12 | 112,500 | 113,900 | 112,500 | 113,200 | +1,000 | +0.9% | 3,095 |
| 2025/03/11 | 112,000 | 112,900 | 111,700 | 112,200 | +100 | +0.1% | 4,180 |
| 2025/03/10 | 113,000 | 113,300 | 112,100 | 112,100 | -900 | -0.8% | 2,904 |
| 2025/03/07 | 114,000 | 114,000 | 113,000 | 113,000 | -1,100 | -1% | 3,507 |
| 2025/03/06 | 114,200 | 114,800 | 113,900 | 114,100 | +200 | +0.2% | 2,180 |
| 2025/03/05 | 113,800 | 114,700 | 112,900 | 113,900 | ±0 | ±0% | 4,048 |
| 2025/03/04 | 115,300 | 115,800 | 113,900 | 113,900 | -1,100 | -1% | 4,372 |
| 2025/03/03 | 115,900 | 116,700 | 114,900 | 115,000 | -100 | -0.1% | 4,155 |
| 2025/02/28 | 116,000 | 116,300 | 115,000 | 115,100 | -1,400 | -1.2% | 4,700 |
| 2025/02/27 | 114,300 | 116,700 | 114,200 | 116,500 | -236,000 | -67% | 5,874 |
| 2025/02/26 | 355,000 | 355,000 | 349,000 | 352,500 | +500 | +0.1% | 4,287 |
| 2025/02/25 | 351,500 | 353,500 | 350,000 | 352,000 | +2,500 | +0.7% | 1,317 |
| 2025/02/21 | 351,500 | 352,000 | 349,500 | 349,500 | -2,000 | -0.6% | 937 |
| 2025/02/20 | 350,500 | 351,500 | 349,000 | 351,500 | +1,000 | +0.3% | 911 |
| 2025/02/19 | 352,000 | 353,500 | 350,500 | 350,500 | -1,500 | -0.4% | 1,183 |
| 2025/02/18 | 352,000 | 352,000 | 351,000 | 352,000 | +1,000 | +0.3% | 920 |
| 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 |
101～
150
件表示中 / 1933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
