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 |
|---|---|---|---|---|---|---|---|
| 2018/04/02 | 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 |
| 2018/03/01 | 268,100 | 268,200 | 265,900 | 265,900 | -3,400 | -1.3% | 1,230 |
| 2018/02/28 | 269,400 | 270,100 | 268,000 | 269,300 | -500 | -0.2% | 817 |
| 2018/02/27 | 270,500 | 271,100 | 269,200 | 269,800 | -1,300 | -0.5% | 574 |
| 2018/02/26 | 269,000 | 271,600 | 269,000 | 271,100 | -3,800 | -1.4% | 795 |
| 2018/02/23 | 273,100 | 274,900 | 272,000 | 274,900 | +2,600 | +1% | 724 |
| 2018/02/22 | 272,100 | 273,000 | 271,300 | 272,300 | +100 | ±0% | 523 |
| 2018/02/21 | 270,600 | 272,400 | 269,800 | 272,200 | +2,200 | +0.8% | 636 |
| 2018/02/20 | 270,900 | 271,000 | 270,000 | 270,000 | -400 | -0.1% | 642 |
| 2018/02/19 | 271,400 | 271,700 | 270,300 | 270,400 | -100 | ±0% | 547 |
| 2018/02/16 | 269,500 | 271,200 | 269,500 | 270,500 | +700 | +0.3% | 1,035 |
| 2018/02/15 | 269,000 | 270,100 | 268,800 | 269,800 | +200 | +0.1% | 676 |
| 2018/02/14 | 269,800 | 270,000 | 267,600 | 269,600 | +1,100 | +0.4% | 654 |
| 2018/02/13 | 269,500 | 270,100 | 268,500 | 268,500 | +800 | +0.3% | 630 |
| 2018/02/09 | 270,000 | 270,700 | 267,600 | 267,700 | -5,700 | -2.1% | 1,797 |
| 2018/02/08 | 271,100 | 273,800 | 271,100 | 273,400 | +2,700 | +1% | 793 |
| 2018/02/07 | 272,100 | 274,200 | 270,700 | 270,700 | +1,300 | +0.5% | 812 |
| 2018/02/06 | 272,900 | 273,500 | 268,900 | 269,400 | -8,500 | -3.1% | 2,288 |
| 2018/02/05 | 275,800 | 278,400 | 274,500 | 277,900 | +300 | +0.1% | 830 |
| 2018/02/02 | 277,300 | 278,400 | 276,600 | 277,600 | ±0 | ±0% | 484 |
| 2018/02/01 | 277,600 | 278,100 | 277,300 | 277,600 | -500 | -0.2% | 624 |
| 2018/01/31 | 277,500 | 278,500 | 277,400 | 278,100 | +300 | +0.1% | 555 |
| 2018/01/30 | 278,100 | 278,300 | 277,300 | 277,800 | +300 | +0.1% | 444 |
| 2018/01/29 | 277,700 | 279,000 | 277,100 | 277,500 | -500 | -0.2% | 582 |
| 2018/01/26 | 277,700 | 278,900 | 277,700 | 278,000 | +300 | +0.1% | 1,195 |
| 2018/01/25 | 277,600 | 278,500 | 277,600 | 277,700 | +100 | ±0% | 986 |
| 2018/01/24 | 277,200 | 278,000 | 276,800 | 277,600 | +400 | +0.1% | 566 |
| 2018/01/23 | 277,000 | 277,300 | 276,200 | 277,200 | -700 | -0.3% | 610 |
| 2018/01/22 | 276,000 | 279,000 | 275,800 | 277,900 | +1,400 | +0.5% | 824 |
| 2018/01/19 | 276,800 | 277,000 | 275,600 | 276,500 | +400 | +0.1% | 489 |
1801～
1850
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
