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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 386,000 | 388,000 | 384,500 | 385,500 | +2,500 | +0.7% | 1,064 |
| 2024/05/31 | 386,500 | 386,500 | 382,500 | 383,000 | ±0 | ±0% | 1,825 |
| 2024/05/30 | 382,000 | 385,000 | 380,000 | 383,000 | -500 | -0.1% | 1,488 |
| 2024/05/29 | 389,500 | 389,500 | 382,500 | 383,500 | -6,500 | -1.7% | 1,609 |
| 2024/05/28 | 390,000 | 391,500 | 388,000 | 390,000 | ±0 | ±0% | 839 |
| 2024/05/27 | 389,000 | 390,500 | 386,000 | 390,000 | +1,000 | +0.3% | 865 |
| 2024/05/24 | 389,000 | 392,000 | 387,500 | 389,000 | -2,000 | -0.5% | 1,081 |
| 2024/05/23 | 390,500 | 393,000 | 389,500 | 391,000 | -1,000 | -0.3% | 1,113 |
| 2024/05/22 | 393,000 | 394,000 | 389,000 | 392,000 | -1,000 | -0.3% | 922 |
| 2024/05/21 | 396,000 | 398,000 | 392,000 | 393,000 | -4,500 | -1.1% | 1,119 |
| 2024/05/20 | 398,500 | 398,500 | 395,500 | 397,500 | -1,000 | -0.3% | 965 |
| 2024/05/17 | 400,500 | 400,500 | 396,500 | 398,500 | -4,500 | -1.1% | 1,326 |
| 2024/05/16 | 400,500 | 403,000 | 400,000 | 403,000 | +3,500 | +0.9% | 1,001 |
| 2024/05/15 | 402,500 | 402,500 | 398,000 | 399,500 | -2,000 | -0.5% | 939 |
| 2024/05/14 | 401,500 | 403,000 | 400,500 | 401,500 | ±0 | ±0% | 867 |
| 2024/05/13 | 398,000 | 402,000 | 398,000 | 401,500 | +1,500 | +0.4% | 829 |
| 2024/05/10 | 401,000 | 403,000 | 396,000 | 400,000 | -1,500 | -0.4% | 2,657 |
| 2024/05/09 | 402,500 | 404,000 | 400,000 | 401,500 | -1,500 | -0.4% | 1,104 |
| 2024/05/08 | 405,000 | 406,500 | 402,000 | 403,000 | -3,500 | -0.9% | 1,287 |
| 2024/05/07 | 408,500 | 409,500 | 405,000 | 406,500 | +500 | +0.1% | 1,526 |
| 2024/05/02 | 407,500 | 409,000 | 405,500 | 406,000 | -1,500 | -0.4% | 2,322 |
| 2024/05/01 | 404,000 | 407,500 | 404,000 | 407,500 | +3,000 | +0.7% | 1,152 |
| 2024/04/30 | 405,500 | 406,000 | 402,500 | 404,500 | -500 | -0.1% | 1,795 |
| 2024/04/26 | 400,500 | 405,500 | 399,000 | 405,000 | +8,500 | +2.1% | 2,020 |
| 2024/04/25 | 396,500 | 400,500 | 396,000 | 396,500 | ±0 | ±0% | 1,354 |
| 2024/04/24 | 398,000 | 398,000 | 393,000 | 396,500 | +1,000 | +0.3% | 1,215 |
| 2024/04/23 | 396,500 | 401,000 | 394,500 | 395,500 | +2,500 | +0.6% | 2,181 |
| 2024/04/22 | 394,000 | 396,500 | 393,000 | 393,000 | -500 | -0.1% | 1,425 |
| 2024/04/19 | 390,500 | 394,000 | 387,500 | 393,500 | +2,000 | +0.5% | 1,600 |
| 2024/04/18 | 395,000 | 396,000 | 390,500 | 391,500 | -3,000 | -0.8% | 1,357 |
| 2024/04/17 | 392,000 | 397,500 | 390,000 | 394,500 | +2,500 | +0.6% | 1,814 |
| 2024/04/16 | 390,000 | 395,500 | 389,000 | 392,000 | +10,000 | +2.6% | 2,977 |
| 2024/04/15 | 385,500 | 389,000 | 382,000 | 382,000 | -5,000 | -1.3% | 1,611 |
| 2024/04/12 | 390,000 | 390,000 | 383,000 | 387,000 | -3,000 | -0.8% | 1,563 |
| 2024/04/11 | 386,000 | 391,500 | 383,500 | 390,000 | +3,000 | +0.8% | 2,177 |
| 2024/04/10 | 394,500 | 396,000 | 387,000 | 387,000 | -5,500 | -1.4% | 2,088 |
| 2024/04/09 | 388,500 | 394,000 | 387,500 | 392,500 | +4,500 | +1.2% | 1,897 |
| 2024/04/08 | 385,500 | 390,000 | 384,000 | 388,000 | +5,000 | +1.3% | 2,320 |
| 2024/04/05 | 381,000 | 384,500 | 379,500 | 383,000 | +1,000 | +0.3% | 1,833 |
| 2024/04/04 | 380,500 | 382,500 | 378,000 | 382,000 | +2,000 | +0.5% | 1,796 |
| 2024/04/03 | 382,500 | 382,500 | 377,500 | 380,000 | -5,500 | -1.4% | 2,217 |
| 2024/04/02 | 384,000 | 385,500 | 380,500 | 385,500 | +1,000 | +0.3% | 2,011 |
| 2024/04/01 | 388,000 | 391,000 | 383,000 | 384,500 | +1,500 | +0.4% | 2,281 |
| 2024/03/29 | 386,500 | 386,500 | 383,000 | 383,000 | -2,000 | -0.5% | 1,599 |
| 2024/03/28 | 389,000 | 390,000 | 383,000 | 385,000 | -1,500 | -0.4% | 2,255 |
| 2024/03/27 | 389,000 | 389,500 | 386,000 | 386,500 | ±0 | ±0% | 1,390 |
| 2024/03/26 | 391,000 | 392,000 | 386,000 | 386,500 | -5,500 | -1.4% | 1,854 |
| 2024/03/25 | 390,000 | 394,000 | 387,500 | 392,000 | +3,500 | +0.9% | 2,203 |
| 2024/03/22 | 388,000 | 390,000 | 385,000 | 388,500 | +2,000 | +0.5% | 2,064 |
| 2024/03/21 | 387,500 | 389,000 | 382,500 | 386,500 | +6,000 | +1.6% | 2,811 |
251～
300
件表示中 / 1888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
