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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 408,000 | 408,000 | 402,000 | 403,500 | -5,500 | -1.3% | 4,095 |
| 2022/10/20 | 400,500 | 411,000 | 398,000 | 409,000 | +4,000 | +1% | 15,241 |
| 2022/10/19 | 404,500 | 407,500 | 402,500 | 405,000 | -2,500 | -0.6% | 6,199 |
| 2022/10/18 | 403,500 | 410,500 | 392,500 | 407,500 | +4,000 | +1% | 6,680 |
| 2022/10/17 | 414,000 | 415,000 | 399,500 | 403,500 | -27,500 | -6.4% | 7,357 |
| 2022/10/14 | 436,000 | 440,000 | 430,500 | 431,000 | -2,000 | -0.5% | 1,520 |
| 2022/10/13 | 441,000 | 443,500 | 432,000 | 433,000 | -11,000 | -2.5% | 1,505 |
| 2022/10/12 | 446,500 | 447,500 | 441,500 | 444,000 | -2,500 | -0.6% | 1,281 |
| 2022/10/11 | 449,500 | 451,000 | 444,500 | 446,500 | -4,000 | -0.9% | 869 |
| 2022/10/07 | 449,000 | 453,000 | 447,000 | 450,500 | -1,500 | -0.3% | 1,063 |
| 2022/10/06 | 459,000 | 459,500 | 450,500 | 452,000 | -8,000 | -1.7% | 910 |
| 2022/10/05 | 463,000 | 464,500 | 455,500 | 460,000 | -3,000 | -0.6% | 1,178 |
| 2022/10/04 | 459,500 | 465,000 | 459,500 | 463,000 | +6,500 | +1.4% | 1,314 |
| 2022/10/03 | 453,000 | 458,000 | 448,000 | 456,500 | +5,000 | +1.1% | 1,804 |
| 2022/09/30 | 445,000 | 452,500 | 438,000 | 451,500 | +7,500 | +1.7% | 2,467 |
| 2022/09/29 | 444,500 | 449,000 | 442,500 | 444,000 | +6,000 | +1.4% | 1,362 |
| 2022/09/28 | 449,000 | 452,000 | 433,000 | 438,000 | -11,000 | -2.4% | 2,850 |
| 2022/09/27 | 457,000 | 459,500 | 448,500 | 449,000 | -4,500 | -1% | 2,063 |
| 2022/09/26 | 465,500 | 466,000 | 453,000 | 453,500 | -13,000 | -2.8% | 1,239 |
| 2022/09/22 | 469,000 | 469,000 | 464,000 | 466,500 | -3,500 | -0.7% | 973 |
| 2022/09/21 | 471,000 | 473,000 | 469,000 | 470,000 | +1,000 | +0.2% | 1,468 |
| 2022/09/20 | 473,500 | 474,500 | 468,500 | 469,000 | -3,500 | -0.7% | 1,283 |
| 2022/09/16 | 470,000 | 474,500 | 466,500 | 472,500 | +2,000 | +0.4% | 3,368 |
| 2022/09/15 | 476,500 | 477,000 | 470,000 | 470,500 | -4,000 | -0.8% | 1,784 |
| 2022/09/14 | 477,000 | 477,000 | 473,000 | 474,500 | -4,500 | -0.9% | 899 |
| 2022/09/13 | 481,000 | 481,000 | 476,000 | 479,000 | -1,000 | -0.2% | 950 |
| 2022/09/12 | 478,500 | 481,000 | 478,000 | 480,000 | +3,000 | +0.6% | 1,211 |
| 2022/09/09 | 471,000 | 479,000 | 471,000 | 477,000 | +6,000 | +1.3% | 1,494 |
| 2022/09/08 | 474,000 | 474,000 | 469,500 | 471,000 | -1,000 | -0.2% | 1,000 |
| 2022/09/07 | 468,000 | 474,000 | 466,500 | 472,000 | +3,000 | +0.6% | 854 |
| 2022/09/06 | 470,000 | 473,500 | 467,000 | 469,000 | -1,000 | -0.2% | 367 |
| 2022/09/05 | 468,000 | 472,500 | 467,000 | 470,000 | +1,000 | +0.2% | 694 |
| 2022/09/02 | 474,000 | 474,000 | 468,500 | 469,000 | -1,500 | -0.3% | 676 |
| 2022/09/01 | 478,000 | 478,000 | 469,000 | 470,500 | -8,000 | -1.7% | 1,201 |
| 2022/08/31 | 482,500 | 486,500 | 475,500 | 478,500 | -5,000 | -1% | 1,894 |
| 2022/08/30 | 478,500 | 484,500 | 477,000 | 483,500 | -500 | -0.1% | 2,550 |
| 2022/08/29 | 480,000 | 486,500 | 478,000 | 484,000 | -500 | -0.1% | 4,489 |
| 2022/08/26 | 481,000 | 484,500 | 479,000 | 484,500 | +5,500 | +1.1% | 1,174 |
| 2022/08/25 | 476,500 | 480,500 | 476,000 | 479,000 | +5,000 | +1.1% | 693 |
| 2022/08/24 | 476,000 | 479,500 | 474,000 | 474,000 | -2,500 | -0.5% | 951 |
| 2022/08/23 | 478,500 | 479,500 | 474,000 | 476,500 | -2,000 | -0.4% | 925 |
| 2022/08/22 | 482,000 | 482,000 | 477,000 | 478,500 | -5,000 | -1% | 1,115 |
| 2022/08/19 | 484,500 | 485,000 | 483,000 | 483,500 | -500 | -0.1% | 830 |
| 2022/08/18 | 482,000 | 486,000 | 479,500 | 484,000 | +500 | +0.1% | 859 |
| 2022/08/17 | 488,000 | 488,500 | 481,500 | 483,500 | -4,500 | -0.9% | 1,310 |
| 2022/08/16 | 483,000 | 488,000 | 483,000 | 488,000 | +4,500 | +0.9% | 1,570 |
| 2022/08/15 | 481,500 | 483,500 | 480,000 | 483,500 | +2,000 | +0.4% | 1,077 |
| 2022/08/12 | 478,500 | 482,000 | 477,000 | 481,500 | +3,500 | +0.7% | 1,460 |
| 2022/08/10 | 478,000 | 482,000 | 475,000 | 478,000 | -1,000 | -0.2% | 1,561 |
| 2022/08/09 | 477,000 | 481,000 | 476,000 | 479,000 | ±0 | ±0% | 1,108 |
601～
650
件表示中 / 1843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
