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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 479,500 | 482,500 | 478,000 | 482,000 | +4,500 | +0.9% | 930 |
| 2022/07/29 | 475,500 | 480,500 | 474,500 | 477,500 | +2,500 | +0.5% | 2,182 |
| 2022/07/28 | 478,500 | 482,500 | 473,500 | 475,000 | -3,000 | -0.6% | 7,751 |
| 2022/07/27 | 477,500 | 481,000 | 476,000 | 478,000 | +500 | +0.1% | 1,485 |
| 2022/07/26 | 478,000 | 478,000 | 473,500 | 477,500 | ±0 | ±0% | 1,312 |
| 2022/07/25 | 480,000 | 483,000 | 476,000 | 477,500 | -2,000 | -0.4% | 1,673 |
| 2022/07/22 | 475,500 | 480,000 | 475,000 | 479,500 | +6,000 | +1.3% | 1,287 |
| 2022/07/21 | 471,500 | 476,500 | 469,500 | 473,500 | +2,000 | +0.4% | 1,410 |
| 2022/07/20 | 472,500 | 475,500 | 466,500 | 471,500 | +1,500 | +0.3% | 1,450 |
| 2022/07/19 | 472,000 | 477,500 | 470,000 | 470,000 | +1,500 | +0.3% | 1,739 |
| 2022/07/15 | 469,500 | 471,500 | 467,500 | 468,500 | +500 | +0.1% | 1,429 |
| 2022/07/14 | 463,500 | 468,500 | 461,500 | 468,000 | +4,500 | +1% | 922 |
| 2022/07/13 | 468,500 | 470,500 | 463,500 | 463,500 | -4,000 | -0.9% | 686 |
| 2022/07/12 | 464,000 | 468,000 | 460,500 | 467,500 | +5,500 | +1.2% | 1,031 |
| 2022/07/11 | 467,500 | 467,500 | 462,000 | 462,000 | +500 | +0.1% | 735 |
| 2022/07/08 | 468,000 | 469,000 | 460,000 | 461,500 | -4,500 | -1% | 1,472 |
| 2022/07/07 | 460,500 | 468,000 | 460,500 | 466,000 | +7,000 | +1.5% | 1,089 |
| 2022/07/06 | 462,500 | 465,500 | 458,000 | 459,000 | -1,500 | -0.3% | 1,305 |
| 2022/07/05 | 459,500 | 463,000 | 456,500 | 460,500 | +1,000 | +0.2% | 993 |
| 2022/07/04 | 456,000 | 459,500 | 452,000 | 459,500 | +7,000 | +1.5% | 1,169 |
| 2022/07/01 | 460,500 | 460,500 | 449,000 | 452,500 | -7,500 | -1.6% | 1,229 |
| 2022/06/30 | 462,500 | 464,000 | 457,000 | 460,000 | -2,000 | -0.4% | 1,275 |
| 2022/06/29 | 455,000 | 462,000 | 453,500 | 462,000 | +5,500 | +1.2% | 1,410 |
| 2022/06/28 | 449,500 | 457,500 | 449,500 | 456,500 | +8,000 | +1.8% | 2,067 |
| 2022/06/27 | 444,000 | 449,500 | 444,000 | 448,500 | +6,000 | +1.4% | 591 |
| 2022/06/24 | 437,500 | 443,500 | 437,000 | 442,500 | +5,000 | +1.1% | 1,216 |
| 2022/06/23 | 438,000 | 447,000 | 436,500 | 437,500 | +1,000 | +0.2% | 1,696 |
| 2022/06/22 | 441,500 | 444,000 | 436,000 | 436,500 | -2,500 | -0.6% | 1,507 |
| 2022/06/21 | 436,000 | 441,000 | 433,500 | 439,000 | +5,000 | +1.2% | 1,274 |
| 2022/06/20 | 441,500 | 446,500 | 431,000 | 434,000 | -3,000 | -0.7% | 966 |
| 2022/06/17 | 435,500 | 444,000 | 428,500 | 437,000 | -2,000 | -0.5% | 4,884 |
| 2022/06/16 | 439,000 | 449,000 | 437,000 | 439,000 | +7,000 | +1.6% | 2,551 |
| 2022/06/15 | 450,000 | 454,500 | 431,500 | 432,000 | -18,000 | -4% | 2,944 |
| 2022/06/14 | 460,000 | 460,500 | 448,500 | 450,000 | -10,500 | -2.3% | 2,098 |
| 2022/06/13 | 464,000 | 466,000 | 458,500 | 460,500 | -2,500 | -0.5% | 1,464 |
| 2022/06/10 | 465,000 | 468,000 | 463,000 | 463,000 | -3,000 | -0.6% | 1,447 |
| 2022/06/09 | 464,000 | 467,000 | 460,000 | 466,000 | +1,500 | +0.3% | 1,736 |
| 2022/06/08 | 463,500 | 466,500 | 463,500 | 464,500 | +1,000 | +0.2% | 1,294 |
| 2022/06/07 | 467,000 | 472,000 | 461,000 | 463,500 | -3,000 | -0.6% | 1,681 |
| 2022/06/06 | 467,000 | 468,000 | 464,000 | 466,500 | -500 | -0.1% | 1,519 |
| 2022/06/03 | 472,500 | 473,000 | 466,500 | 467,000 | -5,500 | -1.2% | 2,059 |
| 2022/06/02 | 472,500 | 474,000 | 468,500 | 472,500 | -2,500 | -0.5% | 1,334 |
| 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 |
751～
800
件表示中 / 1938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
