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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 119,900 | 120,800 | 119,800 | 120,800 | +1,300 | +1.1% | 2,531 |
| 2025/07/04 | 119,400 | 120,000 | 119,200 | 119,500 | +100 | +0.1% | 1,968 |
| 2025/07/03 | 119,700 | 120,500 | 119,400 | 119,400 | ±0 | ±0% | 2,919 |
| 2025/07/02 | 119,400 | 120,000 | 119,100 | 119,400 | +600 | +0.5% | 3,524 |
| 2025/07/01 | 119,300 | 119,900 | 118,800 | 118,800 | -200 | -0.2% | 3,012 |
| 2025/06/30 | 119,300 | 120,000 | 119,000 | 119,000 | -700 | -0.6% | 3,451 |
| 2025/06/27 | 120,500 | 120,600 | 119,400 | 119,700 | -300 | -0.3% | 3,031 |
| 2025/06/26 | 120,000 | 120,500 | 119,200 | 120,000 | +400 | +0.3% | 3,556 |
| 2025/06/25 | 119,300 | 120,300 | 119,300 | 119,600 | +600 | +0.5% | 3,414 |
| 2025/06/24 | 118,500 | 119,700 | 118,500 | 119,000 | +600 | +0.5% | 4,697 |
| 2025/06/23 | 117,800 | 118,400 | 117,400 | 118,400 | +600 | +0.5% | 4,215 |
| 2025/06/20 | 117,400 | 117,800 | 116,700 | 117,800 | +300 | +0.3% | 11,293 |
| 2025/06/19 | 117,600 | 117,700 | 117,200 | 117,500 | -500 | -0.4% | 4,143 |
| 2025/06/18 | 118,400 | 118,400 | 117,500 | 118,000 | +100 | +0.1% | 5,103 |
| 2025/06/17 | 117,000 | 118,100 | 116,800 | 117,900 | +1,000 | +0.9% | 6,401 |
| 2025/06/16 | 117,300 | 118,500 | 116,500 | 116,900 | -1,400 | -1.2% | 8,218 |
| 2025/06/13 | 117,600 | 118,300 | 116,700 | 118,300 | +700 | +0.6% | 7,501 |
| 2025/06/12 | 117,400 | 117,600 | 116,800 | 117,600 | +200 | +0.2% | 4,255 |
| 2025/06/11 | 116,200 | 117,400 | 116,100 | 117,400 | +1,300 | +1.1% | 8,218 |
| 2025/06/10 | 116,200 | 116,900 | 116,000 | 116,100 | ±0 | ±0% | 3,949 |
| 2025/06/09 | 117,000 | 117,300 | 116,100 | 116,100 | -1,200 | -1% | 3,377 |
| 2025/06/06 | 117,500 | 117,900 | 117,100 | 117,300 | -200 | -0.2% | 1,866 |
| 2025/06/05 | 117,000 | 117,500 | 116,900 | 117,500 | +500 | +0.4% | 1,877 |
| 2025/06/04 | 117,600 | 117,900 | 117,000 | 117,000 | -600 | -0.5% | 1,782 |
| 2025/06/03 | 117,400 | 118,100 | 116,900 | 117,600 | +400 | +0.3% | 2,698 |
| 2025/06/02 | 116,700 | 117,300 | 116,600 | 117,200 | +300 | +0.3% | 2,406 |
| 2025/05/30 | 117,300 | 117,400 | 116,600 | 116,900 | -400 | -0.3% | 3,486 |
| 2025/05/29 | 117,000 | 117,600 | 116,900 | 117,300 | +300 | +0.3% | 3,138 |
| 2025/05/28 | 116,500 | 117,300 | 116,200 | 117,000 | +500 | +0.4% | 3,522 |
| 2025/05/27 | 115,300 | 116,500 | 115,300 | 116,500 | +1,300 | +1.1% | 3,037 |
| 2025/05/26 | 114,800 | 115,800 | 114,800 | 115,200 | +400 | +0.3% | 2,564 |
| 2025/05/23 | 114,600 | 115,400 | 114,200 | 114,800 | +100 | +0.1% | 3,255 |
| 2025/05/22 | 114,600 | 114,900 | 114,200 | 114,700 | +100 | +0.1% | 2,529 |
| 2025/05/21 | 115,200 | 115,400 | 114,500 | 114,600 | -600 | -0.5% | 3,413 |
| 2025/05/20 | 115,700 | 115,900 | 114,800 | 115,200 | -500 | -0.4% | 3,174 |
| 2025/05/19 | 116,500 | 116,500 | 115,300 | 115,700 | -1,400 | -1.2% | 3,450 |
| 2025/05/16 | 117,300 | 117,500 | 116,600 | 117,100 | -200 | -0.2% | 2,433 |
| 2025/05/15 | 117,500 | 118,200 | 116,700 | 117,300 | -200 | -0.2% | 4,072 |
| 2025/05/14 | 117,200 | 117,600 | 116,700 | 117,500 | -200 | -0.2% | 4,497 |
| 2025/05/13 | 119,100 | 119,300 | 117,100 | 117,700 | -1,500 | -1.3% | 3,483 |
| 2025/05/12 | 117,900 | 119,200 | 117,500 | 119,200 | +1,300 | +1.1% | 2,589 |
| 2025/05/09 | 117,800 | 117,900 | 116,800 | 117,900 | +300 | +0.3% | 5,361 |
| 2025/05/08 | 119,900 | 120,000 | 117,200 | 117,600 | -3,100 | -2.6% | 4,742 |
| 2025/05/07 | 120,000 | 120,700 | 118,800 | 120,700 | +1,200 | +1% | 7,047 |
| 2025/05/02 | 118,500 | 119,700 | 118,500 | 119,500 | +1,300 | +1.1% | 4,480 |
| 2025/05/01 | 116,100 | 118,300 | 116,100 | 118,200 | +1,600 | +1.4% | 4,662 |
| 2025/04/30 | 117,000 | 117,400 | 116,300 | 116,600 | -400 | -0.3% | 3,685 |
| 2025/04/28 | 116,700 | 117,500 | 116,400 | 117,000 | +300 | +0.3% | 4,694 |
| 2025/04/25 | 116,400 | 116,900 | 115,900 | 116,700 | +100 | +0.1% | 3,323 |
| 2025/04/24 | 117,000 | 117,500 | 116,100 | 116,600 | -700 | -0.6% | 2,766 |
1～
50
件表示中 / 1906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
