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 |
|---|---|---|---|---|---|---|---|
| 2023/11/08 | 382,500 | 382,500 | 376,500 | 378,000 | -3,000 | -0.8% | 1,829 |
| 2023/11/07 | 383,000 | 383,500 | 377,000 | 381,000 | -3,000 | -0.8% | 2,575 |
| 2023/11/06 | 382,500 | 386,000 | 380,000 | 384,000 | +500 | +0.1% | 1,546 |
| 2023/11/02 | 381,000 | 384,000 | 380,000 | 383,500 | +3,500 | +0.9% | 1,618 |
| 2023/11/01 | 384,000 | 384,000 | 379,000 | 380,000 | -500 | -0.1% | 1,738 |
| 2023/10/31 | 381,000 | 384,000 | 379,000 | 380,500 | +1,500 | +0.4% | 1,377 |
| 2023/10/30 | 384,000 | 384,000 | 378,500 | 379,000 | -5,500 | -1.4% | 1,370 |
| 2023/10/27 | 384,000 | 385,000 | 380,000 | 384,500 | +5,500 | +1.5% | 1,649 |
| 2023/10/26 | 381,500 | 384,000 | 376,500 | 379,000 | -2,500 | -0.7% | 1,296 |
| 2023/10/25 | 379,000 | 382,500 | 376,000 | 381,500 | +3,500 | +0.9% | 1,429 |
| 2023/10/24 | 378,000 | 381,500 | 377,000 | 378,000 | +3,000 | +0.8% | 2,146 |
| 2023/10/23 | 379,500 | 380,000 | 375,000 | 375,000 | -4,000 | -1.1% | 1,272 |
| 2023/10/20 | 382,500 | 382,500 | 378,000 | 379,000 | -3,500 | -0.9% | 1,316 |
| 2023/10/19 | 378,000 | 385,000 | 377,000 | 382,500 | +6,500 | +1.7% | 3,155 |
| 2023/10/18 | 377,000 | 378,000 | 374,500 | 376,000 | -500 | -0.1% | 905 |
| 2023/10/17 | 372,000 | 377,000 | 372,000 | 376,500 | +4,000 | +1.1% | 1,389 |
| 2023/10/16 | 377,500 | 378,500 | 371,500 | 372,500 | -4,500 | -1.2% | 1,072 |
| 2023/10/13 | 377,000 | 378,500 | 375,000 | 377,000 | ±0 | ±0% | 1,226 |
| 2023/10/12 | 376,000 | 378,500 | 373,500 | 377,000 | +2,000 | +0.5% | 1,036 |
| 2023/10/11 | 373,500 | 375,000 | 372,500 | 375,000 | +1,500 | +0.4% | 890 |
| 2023/10/10 | 373,500 | 375,500 | 372,000 | 373,500 | +500 | +0.1% | 1,005 |
| 2023/10/06 | 368,500 | 373,000 | 368,000 | 373,000 | +3,500 | +0.9% | 874 |
| 2023/10/05 | 366,500 | 370,500 | 366,000 | 369,500 | +5,500 | +1.5% | 1,104 |
| 2023/10/04 | 366,500 | 368,500 | 360,500 | 364,000 | -6,500 | -1.8% | 2,355 |
| 2023/10/03 | 375,000 | 375,000 | 370,000 | 370,500 | -4,000 | -1.1% | 1,397 |
| 2023/10/02 | 377,500 | 378,000 | 373,500 | 374,500 | -1,000 | -0.3% | 1,065 |
| 2023/09/29 | 373,000 | 376,500 | 372,500 | 375,500 | +3,000 | +0.8% | 1,520 |
| 2023/09/28 | 378,500 | 379,000 | 372,000 | 372,500 | -5,000 | -1.3% | 2,122 |
| 2023/09/27 | 377,000 | 379,500 | 377,000 | 377,500 | ±0 | ±0% | 1,274 |
| 2023/09/26 | 379,000 | 379,500 | 376,500 | 377,500 | +500 | +0.1% | 1,061 |
| 2023/09/25 | 379,000 | 380,500 | 377,000 | 377,000 | -2,000 | -0.5% | 1,390 |
| 2023/09/22 | 378,500 | 381,000 | 377,000 | 379,000 | -500 | -0.1% | 1,855 |
| 2023/09/21 | 383,000 | 383,000 | 377,000 | 379,500 | -3,500 | -0.9% | 2,191 |
| 2023/09/20 | 386,500 | 386,500 | 383,000 | 383,000 | -3,000 | -0.8% | 1,172 |
| 2023/09/19 | 387,500 | 388,500 | 384,000 | 386,000 | -500 | -0.1% | 1,373 |
| 2023/09/15 | 388,000 | 389,000 | 386,500 | 386,500 | -2,000 | -0.5% | 2,636 |
| 2023/09/14 | 389,000 | 391,500 | 388,500 | 388,500 | -500 | -0.1% | 1,578 |
| 2023/09/13 | 391,000 | 395,000 | 387,500 | 389,000 | -2,000 | -0.5% | 1,176 |
| 2023/09/12 | 390,500 | 391,500 | 388,000 | 391,000 | +1,500 | +0.4% | 624 |
| 2023/09/11 | 390,500 | 391,000 | 386,000 | 389,500 | -1,500 | -0.4% | 1,387 |
| 2023/09/08 | 395,000 | 395,000 | 389,000 | 391,000 | -3,000 | -0.8% | 1,758 |
| 2023/09/07 | 395,000 | 395,500 | 393,000 | 394,000 | +500 | +0.1% | 796 |
| 2023/09/06 | 395,000 | 397,000 | 393,000 | 393,500 | -2,000 | -0.5% | 1,083 |
| 2023/09/05 | 390,000 | 395,500 | 389,500 | 395,500 | +4,500 | +1.2% | 1,553 |
| 2023/09/04 | 390,500 | 391,500 | 388,500 | 391,000 | +1,500 | +0.4% | 1,652 |
| 2023/09/01 | 393,500 | 393,500 | 389,000 | 389,500 | -4,500 | -1.1% | 1,670 |
| 2023/08/31 | 394,500 | 395,500 | 390,500 | 394,000 | +500 | +0.1% | 2,260 |
| 2023/08/30 | 391,000 | 394,000 | 391,000 | 393,500 | -5,500 | -1.4% | 1,660 |
| 2023/08/29 | 398,500 | 399,500 | 396,000 | 399,000 | +2,000 | +0.5% | 3,409 |
| 2023/08/28 | 399,000 | 399,000 | 396,500 | 397,000 | -1,000 | -0.3% | 730 |
401～
450
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
