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 |
|---|---|---|---|---|---|---|---|
| 2024/09/02 | 380,500 | 383,000 | 377,000 | 380,500 | +2,500 | +0.7% | 1,251 |
| 2024/08/30 | 384,500 | 384,500 | 377,500 | 378,000 | -6,500 | -1.7% | 3,204 |
| 2024/08/29 | 379,000 | 386,000 | 378,000 | 384,500 | -5,000 | -1.3% | 2,171 |
| 2024/08/28 | 390,000 | 392,500 | 388,500 | 389,500 | -500 | -0.1% | 5,417 |
| 2024/08/27 | 389,000 | 391,500 | 387,500 | 390,000 | +1,000 | +0.3% | 1,315 |
| 2024/08/26 | 384,500 | 389,000 | 384,500 | 389,000 | +5,000 | +1.3% | 1,185 |
| 2024/08/23 | 385,000 | 386,500 | 382,500 | 384,000 | -2,500 | -0.6% | 927 |
| 2024/08/22 | 385,000 | 386,500 | 382,000 | 386,500 | +1,000 | +0.3% | 1,002 |
| 2024/08/21 | 383,500 | 388,500 | 382,500 | 385,500 | +1,500 | +0.4% | 1,467 |
| 2024/08/20 | 385,500 | 386,500 | 381,500 | 384,000 | +1,000 | +0.3% | 1,428 |
| 2024/08/19 | 386,000 | 387,000 | 381,000 | 383,000 | -2,000 | -0.5% | 1,720 |
| 2024/08/16 | 383,500 | 385,000 | 380,500 | 385,000 | +2,000 | +0.5% | 1,407 |
| 2024/08/15 | 381,000 | 383,000 | 378,000 | 383,000 | +500 | +0.1% | 1,491 |
| 2024/08/14 | 380,000 | 382,500 | 376,000 | 382,500 | +5,000 | +1.3% | 2,175 |
| 2024/08/13 | 371,500 | 378,000 | 371,500 | 377,500 | +6,000 | +1.6% | 1,788 |
| 2024/08/09 | 375,000 | 375,500 | 369,000 | 371,500 | -500 | -0.1% | 2,293 |
| 2024/08/08 | 370,000 | 378,500 | 370,000 | 372,000 | +2,000 | +0.5% | 1,318 |
| 2024/08/07 | 365,000 | 376,500 | 362,000 | 370,000 | +4,500 | +1.2% | 2,761 |
| 2024/08/06 | 359,000 | 374,500 | 358,000 | 365,500 | +10,000 | +2.8% | 3,403 |
| 2024/08/05 | 366,500 | 369,500 | 355,500 | 355,500 | -18,000 | -4.8% | 4,100 |
| 2024/08/02 | 373,000 | 377,500 | 370,500 | 373,500 | -4,500 | -1.2% | 2,831 |
| 2024/08/01 | 378,500 | 380,000 | 374,500 | 378,000 | -500 | -0.1% | 2,475 |
| 2024/07/31 | 380,000 | 382,500 | 376,500 | 378,500 | -1,500 | -0.4% | 1,613 |
| 2024/07/30 | 379,500 | 382,000 | 379,000 | 380,000 | -500 | -0.1% | 1,858 |
| 2024/07/29 | 381,500 | 382,000 | 377,000 | 380,500 | +1,500 | +0.4% | 1,362 |
| 2024/07/26 | 377,500 | 381,000 | 376,500 | 379,000 | +3,000 | +0.8% | 1,387 |
| 2024/07/25 | 377,500 | 379,000 | 376,000 | 376,000 | -3,500 | -0.9% | 1,238 |
| 2024/07/24 | 381,000 | 382,000 | 378,000 | 379,500 | -500 | -0.1% | 911 |
| 2024/07/23 | 380,000 | 382,000 | 379,000 | 380,000 | +500 | +0.1% | 857 |
| 2024/07/22 | 382,000 | 382,500 | 379,000 | 379,500 | -2,500 | -0.7% | 869 |
| 2024/07/19 | 384,000 | 384,500 | 380,500 | 382,000 | -3,000 | -0.8% | 1,090 |
| 2024/07/18 | 382,500 | 387,000 | 381,500 | 385,000 | +5,000 | +1.3% | 1,403 |
| 2024/07/17 | 382,000 | 382,500 | 378,500 | 380,000 | -1,500 | -0.4% | 1,094 |
| 2024/07/16 | 382,500 | 383,000 | 380,500 | 381,500 | -1,000 | -0.3% | 747 |
| 2024/07/12 | 378,000 | 384,500 | 378,000 | 382,500 | +3,500 | +0.9% | 1,771 |
| 2024/07/11 | 376,500 | 379,500 | 376,000 | 379,000 | +4,000 | +1.1% | 1,117 |
| 2024/07/10 | 373,500 | 376,500 | 373,500 | 375,000 | +1,000 | +0.3% | 1,105 |
| 2024/07/09 | 370,000 | 374,000 | 368,000 | 374,000 | +3,500 | +0.9% | 1,393 |
| 2024/07/08 | 372,000 | 374,500 | 370,500 | 370,500 | -1,500 | -0.4% | 1,298 |
| 2024/07/05 | 374,000 | 375,000 | 371,500 | 372,000 | -3,500 | -0.9% | 1,285 |
| 2024/07/04 | 375,000 | 375,500 | 373,500 | 375,500 | +1,500 | +0.4% | 789 |
| 2024/07/03 | 376,000 | 376,000 | 373,500 | 374,000 | -3,000 | -0.8% | 1,690 |
| 2024/07/02 | 377,000 | 377,500 | 374,500 | 377,000 | +1,000 | +0.3% | 1,229 |
| 2024/07/01 | 382,500 | 382,500 | 376,000 | 376,000 | -5,000 | -1.3% | 1,688 |
| 2024/06/28 | 382,000 | 382,000 | 377,500 | 381,000 | +1,500 | +0.4% | 740 |
| 2024/06/27 | 383,000 | 383,000 | 377,500 | 379,500 | -3,500 | -0.9% | 1,300 |
| 2024/06/26 | 384,500 | 384,500 | 380,500 | 383,000 | +1,000 | +0.3% | 1,182 |
| 2024/06/25 | 378,000 | 382,500 | 378,000 | 382,000 | +3,500 | +0.9% | 595 |
| 2024/06/24 | 378,000 | 379,000 | 376,000 | 378,500 | +1,500 | +0.4% | 778 |
| 2024/06/21 | 378,500 | 380,500 | 376,000 | 377,000 | -1,500 | -0.4% | 1,610 |
201～
250
件表示中 / 1901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
