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 |
|---|---|---|---|---|---|---|---|
| 2022/06/01 | 471,000 | 475,500 | 468,000 | 475,000 | +5,000 | +1.1% | 1,362 |
| 2022/05/31 | 467,500 | 471,000 | 464,000 | 470,000 | +500 | +0.1% | 2,557 |
| 2022/05/30 | 466,500 | 471,000 | 465,500 | 469,500 | +7,000 | +1.5% | 1,113 |
| 2022/05/27 | 460,500 | 466,000 | 456,500 | 462,500 | +2,000 | +0.4% | 1,870 |
| 2022/05/26 | 470,000 | 470,000 | 459,500 | 460,500 | -9,500 | -2% | 873 |
| 2022/05/25 | 467,500 | 471,000 | 467,000 | 470,000 | +4,500 | +1% | 891 |
| 2022/05/24 | 468,500 | 468,500 | 462,000 | 465,500 | -2,500 | -0.5% | 1,147 |
| 2022/05/23 | 465,000 | 471,500 | 463,500 | 468,000 | +6,500 | +1.4% | 1,695 |
| 2022/05/20 | 461,500 | 464,500 | 459,000 | 461,500 | +2,500 | +0.5% | 853 |
| 2022/05/19 | 460,500 | 461,000 | 458,000 | 459,000 | -3,000 | -0.6% | 570 |
| 2022/05/18 | 462,500 | 462,500 | 457,000 | 462,000 | -500 | -0.1% | 938 |
| 2022/05/17 | 461,500 | 463,000 | 455,000 | 462,500 | +5,500 | +1.2% | 1,029 |
| 2022/05/16 | 463,000 | 463,500 | 453,500 | 457,000 | -1,000 | -0.2% | 840 |
| 2022/05/13 | 449,500 | 459,000 | 449,500 | 458,000 | +9,000 | +2% | 1,963 |
| 2022/05/12 | 446,000 | 454,500 | 444,000 | 449,000 | +2,000 | +0.4% | 1,991 |
| 2022/05/11 | 449,000 | 455,000 | 444,000 | 447,000 | -2,000 | -0.4% | 2,526 |
| 2022/05/10 | 457,500 | 457,500 | 447,500 | 449,000 | -9,000 | -2% | 2,076 |
| 2022/05/09 | 462,500 | 463,000 | 457,500 | 458,000 | -6,500 | -1.4% | 1,756 |
| 2022/05/06 | 464,500 | 466,000 | 462,500 | 464,500 | -1,000 | -0.2% | 1,042 |
| 2022/05/02 | 464,000 | 468,500 | 459,000 | 465,500 | +500 | +0.1% | 1,123 |
| 2022/04/28 | 469,000 | 473,000 | 464,500 | 465,000 | -4,000 | -0.9% | 1,741 |
| 2022/04/27 | 467,000 | 471,500 | 467,000 | 469,000 | +1,000 | +0.2% | 951 |
| 2022/04/26 | 466,000 | 474,000 | 465,500 | 468,000 | +2,000 | +0.4% | 2,128 |
| 2022/04/25 | 464,000 | 467,500 | 459,000 | 466,000 | +2,000 | +0.4% | 1,301 |
| 2022/04/22 | 460,500 | 465,500 | 456,000 | 464,000 | +2,500 | +0.5% | 1,687 |
| 2022/04/21 | 460,500 | 464,500 | 460,000 | 461,500 | +1,000 | +0.2% | 1,897 |
| 2022/04/20 | 463,000 | 466,000 | 456,000 | 460,500 | ±0 | ±0% | 2,060 |
| 2022/04/19 | 463,000 | 463,500 | 453,500 | 460,500 | -5,000 | -1.1% | 2,496 |
| 2022/04/18 | 463,500 | 467,500 | 458,500 | 465,500 | +1,500 | +0.3% | 1,809 |
| 2022/04/15 | 468,000 | 469,000 | 461,000 | 464,000 | -5,500 | -1.2% | 1,662 |
| 2022/04/14 | 466,500 | 470,000 | 462,500 | 469,500 | +3,000 | +0.6% | 1,410 |
| 2022/04/13 | 462,500 | 469,000 | 462,500 | 466,500 | +4,000 | +0.9% | 1,553 |
| 2022/04/12 | 466,500 | 468,000 | 461,000 | 462,500 | -3,500 | -0.8% | 2,052 |
| 2022/04/11 | 464,500 | 469,000 | 463,500 | 466,000 | ±0 | ±0% | 1,544 |
| 2022/04/08 | 472,000 | 474,500 | 465,000 | 466,000 | -6,500 | -1.4% | 1,438 |
| 2022/04/07 | 481,000 | 481,000 | 469,000 | 472,500 | -7,500 | -1.6% | 1,360 |
| 2022/04/06 | 477,500 | 481,500 | 474,000 | 480,000 | +2,000 | +0.4% | 1,291 |
| 2022/04/05 | 480,000 | 480,000 | 473,500 | 478,000 | -1,000 | -0.2% | 1,102 |
| 2022/04/04 | 483,500 | 483,500 | 469,500 | 479,000 | +2,500 | +0.5% | 1,735 |
| 2022/04/01 | 473,000 | 476,500 | 461,500 | 476,500 | +3,000 | +0.6% | 1,928 |
| 2022/03/31 | 472,500 | 476,000 | 469,000 | 473,500 | ±0 | ±0% | 1,743 |
| 2022/03/30 | 479,500 | 484,000 | 466,000 | 473,500 | -6,000 | -1.3% | 2,861 |
| 2022/03/29 | 474,500 | 480,000 | 474,000 | 479,500 | +7,500 | +1.6% | 1,717 |
| 2022/03/28 | 465,500 | 472,000 | 463,500 | 472,000 | +6,500 | +1.4% | 1,605 |
| 2022/03/25 | 473,500 | 473,500 | 465,000 | 465,500 | -5,500 | -1.2% | 1,904 |
| 2022/03/24 | 462,000 | 472,000 | 460,500 | 471,000 | +9,500 | +2.1% | 2,435 |
| 2022/03/23 | 465,000 | 467,500 | 457,000 | 461,500 | -1,500 | -0.3% | 1,812 |
| 2022/03/22 | 453,000 | 465,000 | 447,000 | 463,000 | +6,000 | +1.3% | 2,028 |
| 2022/03/18 | 445,500 | 457,000 | 445,500 | 457,000 | +14,000 | +3.2% | 2,389 |
| 2022/03/17 | 441,000 | 445,000 | 439,000 | 443,000 | +2,500 | +0.6% | 1,304 |
701～
750
件表示中 / 1846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
