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 |
|---|---|---|---|---|---|---|---|
| 2018/11/07 | 252,900 | 253,100 | 252,300 | 252,700 | +100 | ±0% | 708 |
| 2018/11/06 | 252,600 | 252,800 | 251,300 | 252,600 | +200 | +0.1% | 512 |
| 2018/11/05 | 252,100 | 252,800 | 251,800 | 252,400 | +100 | ±0% | 488 |
| 2018/11/02 | 251,200 | 252,800 | 251,200 | 252,300 | +1,000 | +0.4% | 524 |
| 2018/11/01 | 250,400 | 251,800 | 250,000 | 251,300 | +900 | +0.4% | 445 |
| 2018/10/31 | 250,000 | 251,300 | 248,500 | 250,400 | +1,600 | +0.6% | 1,420 |
| 2018/10/30 | 248,500 | 249,400 | 247,200 | 248,800 | -200 | -0.1% | 1,002 |
| 2018/10/29 | 249,500 | 250,200 | 248,200 | 249,000 | -1,100 | -0.4% | 654 |
| 2018/10/26 | 250,000 | 251,100 | 249,300 | 250,100 | +1,000 | +0.4% | 624 |
| 2018/10/25 | 250,300 | 250,800 | 248,600 | 249,100 | -2,800 | -1.1% | 609 |
| 2018/10/24 | 252,200 | 252,400 | 251,500 | 251,900 | -400 | -0.2% | 607 |
| 2018/10/23 | 252,500 | 253,100 | 252,100 | 252,300 | -500 | -0.2% | 519 |
| 2018/10/22 | 251,600 | 253,600 | 251,300 | 252,800 | +1,200 | +0.5% | 1,209 |
| 2018/10/19 | 251,300 | 252,400 | 251,000 | 251,600 | -600 | -0.2% | 527 |
| 2018/10/18 | 251,000 | 253,000 | 251,000 | 252,200 | +1,200 | +0.5% | 1,414 |
| 2018/10/17 | 248,700 | 251,000 | 248,500 | 251,000 | +2,400 | +1% | 1,438 |
| 2018/10/16 | 247,200 | 248,600 | 247,100 | 248,600 | +1,800 | +0.7% | 745 |
| 2018/10/15 | 247,600 | 248,400 | 246,800 | 246,800 | -300 | -0.1% | 1,022 |
| 2018/10/12 | 247,400 | 248,400 | 247,000 | 247,100 | -500 | -0.2% | 776 |
| 2018/10/11 | 247,000 | 247,700 | 246,400 | 247,600 | -800 | -0.3% | 808 |
| 2018/10/10 | 247,100 | 248,400 | 247,100 | 248,400 | +900 | +0.4% | 1,105 |
| 2018/10/09 | 246,600 | 248,000 | 246,200 | 247,500 | +1,800 | +0.7% | 1,005 |
| 2018/10/05 | 246,200 | 247,300 | 245,500 | 245,700 | -900 | -0.4% | 938 |
| 2018/10/04 | 248,000 | 248,300 | 246,400 | 246,600 | -1,400 | -0.6% | 909 |
| 2018/10/03 | 247,900 | 248,200 | 247,500 | 248,000 | +800 | +0.3% | 606 |
| 2018/10/02 | 246,700 | 247,700 | 246,600 | 247,200 | +1,200 | +0.5% | 825 |
| 2018/10/01 | 246,800 | 246,900 | 246,000 | 246,000 | -800 | -0.3% | 734 |
| 2018/09/28 | 247,900 | 248,200 | 246,800 | 246,800 | -1,100 | -0.4% | 1,126 |
| 2018/09/27 | 247,400 | 248,400 | 247,000 | 247,900 | +1,100 | +0.4% | 1,088 |
| 2018/09/26 | 245,800 | 246,900 | 245,800 | 246,800 | +1,100 | +0.4% | 890 |
| 2018/09/25 | 246,400 | 246,400 | 245,500 | 245,700 | -100 | ±0% | 713 |
| 2018/09/21 | 246,000 | 246,200 | 244,700 | 245,800 | -700 | -0.3% | 1,991 |
| 2018/09/20 | 247,000 | 247,400 | 246,000 | 246,500 | -600 | -0.2% | 936 |
| 2018/09/19 | 248,200 | 248,300 | 246,600 | 247,100 | -900 | -0.4% | 1,537 |
| 2018/09/18 | 247,300 | 248,400 | 247,000 | 248,000 | +1,100 | +0.4% | 1,648 |
| 2018/09/14 | 245,500 | 247,500 | 245,300 | 246,900 | +800 | +0.3% | 1,812 |
| 2018/09/13 | 244,500 | 246,700 | 244,000 | 246,100 | +1,900 | +0.8% | 1,800 |
| 2018/09/12 | 245,000 | 245,300 | 243,100 | 244,200 | -700 | -0.3% | 2,065 |
| 2018/09/11 | 243,400 | 245,800 | 243,400 | 244,900 | +800 | +0.3% | 9,775 |
| 2018/09/10 | 246,800 | 247,200 | 244,100 | 244,100 | -2,600 | -1.1% | 7,459 |
| 2018/09/07 | 247,800 | 248,300 | 246,700 | 246,700 | -1,200 | -0.5% | 2,177 |
| 2018/09/06 | 248,000 | 249,000 | 247,700 | 247,900 | -1,300 | -0.5% | 2,061 |
| 2018/09/05 | 251,600 | 251,600 | 248,900 | 249,200 | -3,200 | -1.3% | 2,949 |
| 2018/09/04 | 253,600 | 254,500 | 252,300 | 252,400 | -700 | -0.3% | 6,446 |
| 2018/09/03 | 253,600 | 253,800 | 252,900 | 253,100 | -1,000 | -0.4% | 3,611 |
| 2018/08/31 | 253,500 | 254,100 | 253,000 | 254,100 | -100 | ±0% | 1,909 |
| 2018/08/30 | 254,300 | 255,300 | 254,000 | 254,200 | -500 | -0.2% | 1,146 |
| 2018/08/29 | 257,200 | 257,800 | 254,700 | 254,700 | -4,600 | -1.8% | 1,816 |
| 2018/08/28 | 259,300 | 259,700 | 259,000 | 259,300 | +100 | ±0% | 1,422 |
| 2018/08/27 | 259,900 | 259,900 | 259,200 | 259,200 | -100 | ±0% | 1,298 |
1651～
1700
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
