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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 495,000 | 495,000 | 487,500 | 490,000 | -3,000 | -0.6% | 606 |
| 2021/10/29 | 489,000 | 493,000 | 487,500 | 493,000 | +3,500 | +0.7% | 688 |
| 2021/10/28 | 487,500 | 490,000 | 484,500 | 489,500 | +2,000 | +0.4% | 722 |
| 2021/10/27 | 489,000 | 491,500 | 485,000 | 487,500 | -2,500 | -0.5% | 548 |
| 2021/10/26 | 491,000 | 494,000 | 488,000 | 490,000 | +1,500 | +0.3% | 663 |
| 2021/10/25 | 489,500 | 492,000 | 487,000 | 488,500 | +2,500 | +0.5% | 282 |
| 2021/10/22 | 489,500 | 490,000 | 484,000 | 486,000 | -2,500 | -0.5% | 527 |
| 2021/10/21 | 493,000 | 493,000 | 486,000 | 488,500 | -3,500 | -0.7% | 595 |
| 2021/10/20 | 493,500 | 495,000 | 489,500 | 492,000 | -4,000 | -0.8% | 554 |
| 2021/10/19 | 494,000 | 498,500 | 490,500 | 496,000 | +5,500 | +1.1% | 746 |
| 2021/10/18 | 488,500 | 491,500 | 479,500 | 490,500 | +2,000 | +0.4% | 1,353 |
| 2021/10/15 | 484,500 | 491,000 | 482,500 | 488,500 | +6,000 | +1.2% | 884 |
| 2021/10/14 | 480,000 | 486,000 | 477,500 | 482,500 | -2,500 | -0.5% | 1,202 |
| 2021/10/13 | 476,500 | 485,500 | 474,000 | 485,000 | +8,500 | +1.8% | 1,092 |
| 2021/10/12 | 477,500 | 479,000 | 472,500 | 476,500 | ±0 | ±0% | 921 |
| 2021/10/11 | 473,000 | 476,500 | 465,000 | 476,500 | +500 | +0.1% | 1,337 |
| 2021/10/08 | 485,500 | 487,500 | 476,000 | 476,000 | -8,500 | -1.8% | 1,026 |
| 2021/10/07 | 486,000 | 491,000 | 483,500 | 484,500 | -3,500 | -0.7% | 1,871 |
| 2021/10/06 | 488,000 | 491,500 | 478,000 | 488,000 | +2,500 | +0.5% | 1,413 |
| 2021/10/05 | 482,000 | 489,000 | 471,500 | 485,500 | +2,000 | +0.4% | 1,431 |
| 2021/10/04 | 481,500 | 488,000 | 478,000 | 483,500 | +3,000 | +0.6% | 1,840 |
| 2021/10/01 | 492,500 | 497,500 | 480,500 | 480,500 | -9,000 | -1.8% | 1,536 |
| 2021/09/30 | 495,000 | 497,000 | 489,500 | 489,500 | -7,500 | -1.5% | 1,426 |
| 2021/09/29 | 505,000 | 505,000 | 495,000 | 497,000 | -7,000 | -1.4% | 967 |
| 2021/09/28 | 504,000 | 506,000 | 496,000 | 504,000 | -2,000 | -0.4% | 851 |
| 2021/09/27 | 502,000 | 506,000 | 497,000 | 506,000 | +4,000 | +0.8% | 864 |
| 2021/09/24 | 501,000 | 507,000 | 498,500 | 502,000 | -1,000 | -0.2% | 1,198 |
| 2021/09/22 | 511,000 | 512,000 | 503,000 | 503,000 | -5,000 | -1% | 1,156 |
| 2021/09/21 | 510,000 | 513,000 | 506,000 | 508,000 | -12,000 | -2.3% | 667 |
| 2021/09/17 | 515,000 | 524,000 | 515,000 | 520,000 | +7,000 | +1.4% | 1,762 |
| 2021/09/16 | 504,000 | 513,000 | 503,000 | 513,000 | +8,000 | +1.6% | 691 |
| 2021/09/15 | 510,000 | 511,000 | 503,000 | 505,000 | -7,000 | -1.4% | 901 |
| 2021/09/14 | 511,000 | 516,000 | 510,000 | 512,000 | -2,000 | -0.4% | 660 |
| 2021/09/13 | 511,000 | 515,000 | 509,000 | 514,000 | +1,000 | +0.2% | 426 |
| 2021/09/10 | 516,000 | 517,000 | 511,000 | 513,000 | -3,000 | -0.6% | 852 |
| 2021/09/09 | 519,000 | 523,000 | 514,000 | 516,000 | -3,000 | -0.6% | 516 |
| 2021/09/08 | 512,000 | 519,000 | 511,000 | 519,000 | +1,000 | +0.2% | 716 |
| 2021/09/07 | 525,000 | 527,000 | 518,000 | 518,000 | -7,000 | -1.3% | 736 |
| 2021/09/06 | 522,000 | 527,000 | 520,000 | 525,000 | +4,000 | +0.8% | 576 |
| 2021/09/03 | 525,000 | 527,000 | 519,000 | 521,000 | ±0 | ±0% | 1,183 |
| 2021/09/02 | 520,000 | 527,000 | 519,000 | 521,000 | +6,000 | +1.2% | 835 |
| 2021/09/01 | 516,000 | 520,000 | 513,000 | 515,000 | -4,000 | -0.8% | 1,001 |
| 2021/08/31 | 521,000 | 523,000 | 518,000 | 519,000 | ±0 | ±0% | 944 |
| 2021/08/30 | 511,000 | 519,000 | 510,000 | 519,000 | -6,000 | -1.1% | 1,719 |
| 2021/08/27 | 510,000 | 525,000 | 508,000 | 525,000 | +16,000 | +3.1% | 1,484 |
| 2021/08/26 | 499,500 | 509,000 | 498,500 | 509,000 | +8,000 | +1.6% | 1,172 |
| 2021/08/25 | 501,000 | 505,000 | 500,000 | 501,000 | ±0 | ±0% | 912 |
| 2021/08/24 | 507,000 | 510,000 | 500,000 | 501,000 | -5,000 | -1% | 986 |
| 2021/08/23 | 512,000 | 514,000 | 506,000 | 506,000 | -5,000 | -1% | 1,214 |
| 2021/08/20 | 509,000 | 513,000 | 505,000 | 511,000 | +2,000 | +0.4% | 853 |
751～
800
件表示中 / 1756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
