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 |
|---|---|---|---|---|---|---|---|
| 2019/09/10 | 321,000 | 322,000 | 317,500 | 320,000 | -1,000 | -0.3% | 700 |
| 2019/09/09 | 317,000 | 321,000 | 316,000 | 321,000 | +4,000 | +1.3% | 455 |
| 2019/09/06 | 317,500 | 319,000 | 317,000 | 317,000 | -500 | -0.2% | 831 |
| 2019/09/05 | 317,000 | 317,500 | 314,000 | 317,500 | -500 | -0.2% | 925 |
| 2019/09/04 | 316,500 | 318,000 | 315,000 | 318,000 | -500 | -0.2% | 744 |
| 2019/09/03 | 324,500 | 324,500 | 317,500 | 318,500 | -6,000 | -1.8% | 645 |
| 2019/09/02 | 322,500 | 325,000 | 321,500 | 324,500 | -500 | -0.2% | 701 |
| 2019/08/30 | 326,000 | 326,000 | 322,500 | 325,000 | +1,000 | +0.3% | 753 |
| 2019/08/29 | 327,000 | 329,000 | 321,000 | 324,000 | -3,500 | -1.1% | 1,039 |
| 2019/08/28 | 330,000 | 330,000 | 322,000 | 327,500 | -3,000 | -0.9% | 2,164 |
| 2019/08/27 | 333,000 | 333,000 | 328,500 | 330,500 | -1,000 | -0.3% | 969 |
| 2019/08/26 | 329,000 | 332,000 | 329,000 | 331,500 | +2,000 | +0.6% | 799 |
| 2019/08/23 | 326,500 | 330,500 | 326,500 | 329,500 | +3,500 | +1.1% | 1,427 |
| 2019/08/22 | 323,000 | 326,500 | 322,500 | 326,000 | +3,500 | +1.1% | 663 |
| 2019/08/21 | 319,000 | 322,500 | 318,000 | 322,500 | +4,500 | +1.4% | 1,504 |
| 2019/08/20 | 317,000 | 321,000 | 317,000 | 318,000 | +1,500 | +0.5% | 826 |
| 2019/08/19 | 319,500 | 323,000 | 316,000 | 316,500 | -2,500 | -0.8% | 759 |
| 2019/08/16 | 318,500 | 320,500 | 316,000 | 319,000 | +1,500 | +0.5% | 785 |
| 2019/08/15 | 316,000 | 318,500 | 315,000 | 317,500 | ±0 | ±0% | 676 |
| 2019/08/14 | 314,000 | 319,500 | 314,000 | 317,500 | +5,000 | +1.6% | 1,274 |
| 2019/08/13 | 309,500 | 313,500 | 308,000 | 312,500 | +3,500 | +1.1% | 1,074 |
| 2019/08/09 | 308,500 | 310,000 | 307,000 | 309,000 | +1,000 | +0.3% | 867 |
| 2019/08/08 | 307,000 | 309,000 | 305,500 | 308,000 | +2,000 | +0.7% | 1,033 |
| 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 |
1451～
1500
件表示中 / 1935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
