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 |
|---|---|---|---|---|---|---|---|
| 2019/01/25 | 247,000 | 250,200 | 247,000 | 247,700 | +700 | +0.3% | 809 |
| 2019/01/24 | 247,300 | 248,400 | 247,000 | 247,000 | -200 | -0.1% | 630 |
| 2019/01/23 | 247,700 | 248,400 | 247,200 | 247,200 | -500 | -0.2% | 639 |
| 2019/01/22 | 247,100 | 247,900 | 246,900 | 247,700 | +400 | +0.2% | 369 |
| 2019/01/21 | 247,300 | 247,800 | 246,900 | 247,300 | +200 | +0.1% | 379 |
| 2019/01/18 | 246,400 | 247,900 | 246,400 | 247,100 | +700 | +0.3% | 807 |
| 2019/01/17 | 245,800 | 247,800 | 245,800 | 246,400 | +600 | +0.2% | 448 |
| 2019/01/16 | 243,900 | 245,800 | 243,600 | 245,800 | +2,300 | +0.9% | 591 |
| 2019/01/15 | 244,700 | 245,000 | 243,300 | 243,500 | -1,500 | -0.6% | 1,099 |
| 2019/01/11 | 245,000 | 245,100 | 244,500 | 245,000 | +1,100 | +0.5% | 737 |
| 2019/01/10 | 244,500 | 245,900 | 243,900 | 243,900 | -1,000 | -0.4% | 889 |
| 2019/01/09 | 244,100 | 245,000 | 243,600 | 244,900 | +500 | +0.2% | 365 |
| 2019/01/08 | 243,800 | 246,000 | 242,700 | 244,400 | +1,200 | +0.5% | 913 |
| 2019/01/07 | 240,600 | 244,600 | 240,600 | 243,200 | +3,200 | +1.3% | 816 |
| 2019/01/04 | 240,000 | 241,500 | 238,200 | 240,000 | -500 | -0.2% | 539 |
| 2018/12/28 | 240,000 | 241,900 | 240,000 | 240,500 | -300 | -0.1% | 438 |
| 2018/12/27 | 240,400 | 243,100 | 240,400 | 240,800 | -100 | ±0% | 581 |
| 2018/12/26 | 238,500 | 241,200 | 235,400 | 240,900 | +5,800 | +2.5% | 912 |
| 2018/12/25 | 235,000 | 236,100 | 233,100 | 235,100 | -5,200 | -2.2% | 1,790 |
| 2018/12/21 | 243,300 | 243,900 | 240,100 | 240,300 | -3,100 | -1.3% | 1,416 |
| 2018/12/20 | 245,000 | 245,600 | 243,400 | 243,400 | -1,600 | -0.7% | 1,201 |
| 2018/12/19 | 245,000 | 245,700 | 244,700 | 245,000 | +200 | +0.1% | 727 |
| 2018/12/18 | 246,300 | 246,800 | 244,800 | 244,800 | -1,700 | -0.7% | 487 |
| 2018/12/17 | 246,400 | 247,500 | 246,100 | 246,500 | -100 | ±0% | 337 |
| 2018/12/14 | 246,700 | 247,800 | 246,300 | 246,600 | +600 | +0.2% | 628 |
| 2018/12/13 | 243,600 | 246,000 | 243,600 | 246,000 | +2,600 | +1.1% | 463 |
| 2018/12/12 | 243,600 | 244,300 | 243,400 | 243,400 | -500 | -0.2% | 690 |
| 2018/12/11 | 245,200 | 245,600 | 243,300 | 243,900 | -1,100 | -0.4% | 1,117 |
| 2018/12/10 | 245,900 | 246,200 | 245,000 | 245,000 | -1,300 | -0.5% | 703 |
| 2018/12/07 | 247,000 | 247,000 | 245,900 | 246,300 | +200 | +0.1% | 709 |
| 2018/12/06 | 247,000 | 247,000 | 246,100 | 246,100 | -1,100 | -0.4% | 334 |
| 2018/12/05 | 247,200 | 247,500 | 246,600 | 247,200 | +200 | +0.1% | 331 |
| 2018/12/04 | 247,800 | 248,100 | 247,000 | 247,000 | -1,300 | -0.5% | 988 |
| 2018/12/03 | 248,100 | 248,500 | 247,300 | 248,300 | +200 | +0.1% | 668 |
| 2018/11/30 | 248,000 | 248,100 | 246,900 | 248,100 | -100 | ±0% | 1,018 |
| 2018/11/29 | 249,900 | 250,000 | 248,200 | 248,200 | -1,700 | -0.7% | 515 |
| 2018/11/28 | 250,500 | 250,800 | 249,600 | 249,900 | -600 | -0.2% | 345 |
| 2018/11/27 | 250,500 | 250,600 | 249,500 | 250,500 | +400 | +0.2% | 662 |
| 2018/11/26 | 249,800 | 251,500 | 249,600 | 250,100 | +300 | +0.1% | 389 |
| 2018/11/22 | 250,000 | 251,100 | 249,700 | 249,800 | -300 | -0.1% | 280 |
| 2018/11/21 | 251,600 | 252,000 | 250,000 | 250,100 | -1,500 | -0.6% | 652 |
| 2018/11/20 | 251,600 | 252,100 | 250,600 | 251,600 | ±0 | ±0% | 517 |
| 2018/11/19 | 250,800 | 251,700 | 250,200 | 251,600 | ±0 | ±0% | 548 |
| 2018/11/16 | 252,000 | 252,400 | 251,500 | 251,600 | -900 | -0.4% | 447 |
| 2018/11/15 | 251,700 | 253,000 | 251,700 | 252,500 | +700 | +0.3% | 446 |
| 2018/11/14 | 251,800 | 252,200 | 251,200 | 251,800 | ±0 | ±0% | 832 |
| 2018/11/13 | 252,500 | 252,500 | 251,700 | 251,800 | -1,700 | -0.7% | 469 |
| 2018/11/12 | 252,200 | 253,500 | 252,200 | 253,500 | +1,300 | +0.5% | 897 |
| 2018/11/09 | 252,400 | 253,000 | 252,100 | 252,200 | -1,000 | -0.4% | 973 |
| 2018/11/08 | 252,700 | 253,500 | 252,600 | 253,200 | +500 | +0.2% | 998 |
1601～
1650
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
