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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 267,300 | 268,900 | 267,000 | 267,900 | +600 | +0.2% | 433 |
| 2018/05/15 | 272,100 | 272,800 | 266,400 | 267,300 | -4,800 | -1.8% | 987 |
| 2018/05/14 | 270,700 | 272,700 | 270,300 | 272,100 | +900 | +0.3% | 354 |
| 2018/05/11 | 271,400 | 273,000 | 271,000 | 271,200 | -300 | -0.1% | 535 |
| 2018/05/10 | 271,400 | 272,000 | 270,100 | 271,500 | +100 | ±0% | 606 |
| 2018/05/09 | 271,000 | 272,200 | 270,300 | 271,400 | -600 | -0.2% | 726 |
| 2018/05/08 | 270,000 | 272,400 | 269,700 | 272,000 | +2,000 | +0.7% | 839 |
| 2018/05/07 | 268,000 | 270,000 | 266,100 | 270,000 | +3,000 | +1.1% | 529 |
| 2018/05/02 | 263,700 | 268,500 | 263,700 | 267,000 | +3,300 | +1.3% | 728 |
| 2018/05/01 | 264,000 | 264,200 | 263,400 | 263,700 | -200 | -0.1% | 287 |
| 2018/04/27 | 263,100 | 264,100 | 263,000 | 263,900 | +300 | +0.1% | 825 |
| 2018/04/26 | 264,000 | 264,000 | 263,000 | 263,600 | +200 | +0.1% | 512 |
| 2018/04/25 | 263,200 | 264,400 | 262,600 | 263,400 | -600 | -0.2% | 540 |
| 2018/04/24 | 262,800 | 264,000 | 262,500 | 264,000 | +600 | +0.2% | 571 |
| 2018/04/23 | 262,900 | 263,800 | 262,800 | 263,400 | -300 | -0.1% | 198 |
| 2018/04/20 | 263,600 | 263,800 | 261,900 | 263,700 | +200 | +0.1% | 245 |
| 2018/04/19 | 262,200 | 263,700 | 261,300 | 263,500 | +1,100 | +0.4% | 397 |
| 2018/04/18 | 261,600 | 262,400 | 261,200 | 262,400 | +800 | +0.3% | 378 |
| 2018/04/17 | 260,800 | 261,600 | 260,600 | 261,600 | +800 | +0.3% | 258 |
| 2018/04/16 | 261,000 | 261,700 | 260,800 | 260,800 | -300 | -0.1% | 404 |
| 2018/04/13 | 261,000 | 261,900 | 261,000 | 261,100 | -100 | ±0% | 402 |
| 2018/04/12 | 261,000 | 262,400 | 260,900 | 261,200 | -100 | ±0% | 447 |
| 2018/04/11 | 261,400 | 262,100 | 261,000 | 261,300 | -800 | -0.3% | 422 |
| 2018/04/10 | 261,100 | 263,500 | 261,000 | 262,100 | +1,000 | +0.4% | 571 |
| 2018/04/09 | 261,700 | 261,900 | 260,500 | 261,100 | -400 | -0.2% | 362 |
| 2018/04/06 | 262,000 | 263,000 | 261,400 | 261,500 | -1,300 | -0.5% | 345 |
| 2018/04/05 | 261,400 | 263,100 | 261,100 | 262,800 | +1,400 | +0.5% | 411 |
| 2018/04/04 | 260,700 | 262,400 | 260,200 | 261,400 | +500 | +0.2% | 473 |
| 2018/04/03 | 261,000 | 261,500 | 260,600 | 260,900 | -600 | -0.2% | 472 |
| 2018/04/02 | 262,000 | 262,400 | 260,900 | 261,500 | -1,000 | -0.4% | 452 |
| 2018/03/30 | 262,300 | 263,200 | 261,000 | 262,500 | +700 | +0.3% | 512 |
| 2018/03/29 | 261,600 | 262,400 | 260,800 | 261,800 | +400 | +0.2% | 403 |
| 2018/03/28 | 261,000 | 261,900 | 260,800 | 261,400 | +200 | +0.1% | 278 |
| 2018/03/27 | 261,000 | 261,800 | 260,700 | 261,200 | +500 | +0.2% | 467 |
| 2018/03/26 | 260,000 | 261,400 | 260,000 | 260,700 | +200 | +0.1% | 533 |
| 2018/03/23 | 260,300 | 261,800 | 260,000 | 260,500 | -500 | -0.2% | 464 |
| 2018/03/22 | 261,000 | 261,800 | 260,600 | 261,000 | +400 | +0.2% | 543 |
| 2018/03/20 | 261,000 | 261,700 | 259,900 | 260,600 | +100 | ±0% | 365 |
| 2018/03/19 | 261,100 | 262,200 | 260,500 | 260,500 | -1,400 | -0.5% | 352 |
| 2018/03/16 | 262,200 | 262,300 | 261,200 | 261,900 | +400 | +0.2% | 393 |
| 2018/03/15 | 261,400 | 262,100 | 260,700 | 261,500 | +400 | +0.2% | 459 |
| 2018/03/14 | 261,600 | 262,300 | 261,000 | 261,100 | -400 | -0.2% | 355 |
| 2018/03/13 | 259,700 | 262,900 | 259,700 | 261,500 | +2,000 | +0.8% | 439 |
| 2018/03/12 | 261,000 | 261,900 | 259,500 | 259,500 | -1,500 | -0.6% | 925 |
| 2018/03/09 | 263,300 | 264,000 | 261,000 | 261,000 | -2,000 | -0.8% | 660 |
| 2018/03/08 | 264,000 | 264,100 | 263,000 | 263,000 | -1,000 | -0.4% | 453 |
| 2018/03/07 | 262,400 | 264,800 | 262,300 | 264,000 | +1,800 | +0.7% | 461 |
| 2018/03/06 | 262,200 | 263,300 | 261,700 | 262,200 | +900 | +0.3% | 680 |
| 2018/03/05 | 262,000 | 262,900 | 260,500 | 261,300 | -1,400 | -0.5% | 929 |
| 2018/03/02 | 264,300 | 264,900 | 262,600 | 262,700 | -3,200 | -1.2% | 1,166 |
1701～
1750
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
