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 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 494,500 | 496,500 | 490,500 | 491,500 | +1,000 | +0.2% | 1,056 |
| 2021/07/21 | 487,000 | 495,500 | 487,000 | 490,500 | +3,000 | +0.6% | 900 |
| 2021/07/20 | 485,000 | 493,000 | 485,000 | 487,500 | -2,500 | -0.5% | 1,263 |
| 2021/07/19 | 491,500 | 492,500 | 488,500 | 490,000 | -1,000 | -0.2% | 679 |
| 2021/07/16 | 486,000 | 491,500 | 484,000 | 491,000 | +2,500 | +0.5% | 578 |
| 2021/07/15 | 487,500 | 492,000 | 487,000 | 488,500 | +1,500 | +0.3% | 952 |
| 2021/07/14 | 486,500 | 488,500 | 485,000 | 487,000 | -500 | -0.1% | 650 |
| 2021/07/13 | 484,500 | 493,000 | 484,500 | 487,500 | +6,500 | +1.4% | 1,122 |
| 2021/07/12 | 483,500 | 487,000 | 481,000 | 481,000 | ±0 | ±0% | 1,277 |
| 2021/07/09 | 487,500 | 489,000 | 480,500 | 481,000 | -9,000 | -1.8% | 2,455 |
| 2021/07/08 | 501,000 | 501,000 | 488,000 | 490,000 | -9,000 | -1.8% | 1,568 |
| 2021/07/07 | 498,000 | 507,000 | 497,000 | 499,000 | +5,500 | +1.1% | 1,275 |
| 2021/07/06 | 492,000 | 497,500 | 490,500 | 493,500 | +1,000 | +0.2% | 1,267 |
| 2021/07/05 | 489,000 | 492,500 | 487,000 | 492,500 | +4,000 | +0.8% | 789 |
| 2021/07/02 | 489,000 | 489,000 | 485,500 | 488,500 | +3,000 | +0.6% | 813 |
| 2021/07/01 | 492,000 | 494,500 | 485,000 | 485,500 | -6,000 | -1.2% | 1,090 |
| 2021/06/30 | 494,000 | 495,500 | 489,000 | 491,500 | -2,500 | -0.5% | 876 |
| 2021/06/29 | 489,500 | 495,500 | 489,500 | 494,000 | +3,500 | +0.7% | 863 |
| 2021/06/28 | 485,000 | 492,000 | 485,000 | 490,500 | +5,500 | +1.1% | 921 |
| 2021/06/25 | 484,000 | 486,500 | 483,500 | 485,000 | ±0 | ±0% | 499 |
| 2021/06/24 | 484,500 | 485,500 | 479,000 | 485,000 | +2,000 | +0.4% | 787 |
| 2021/06/23 | 481,500 | 486,000 | 479,000 | 483,000 | +5,000 | +1% | 963 |
| 2021/06/22 | 474,500 | 480,000 | 471,000 | 478,000 | +6,500 | +1.4% | 984 |
| 2021/06/21 | 465,000 | 473,500 | 463,000 | 471,500 | +7,500 | +1.6% | 986 |
| 2021/06/18 | 465,000 | 474,000 | 462,500 | 464,000 | -3,500 | -0.7% | 5,529 |
| 2021/06/17 | 475,000 | 476,000 | 467,000 | 467,500 | -7,500 | -1.6% | 1,273 |
| 2021/06/16 | 476,000 | 478,000 | 474,500 | 475,000 | -3,500 | -0.7% | 885 |
| 2021/06/15 | 479,000 | 482,500 | 476,500 | 478,500 | +2,000 | +0.4% | 1,009 |
| 2021/06/14 | 480,000 | 480,000 | 473,500 | 476,500 | -2,000 | -0.4% | 893 |
| 2021/06/11 | 483,000 | 483,000 | 476,000 | 478,500 | -3,500 | -0.7% | 1,834 |
| 2021/06/10 | 476,500 | 484,500 | 476,500 | 482,000 | +4,000 | +0.8% | 908 |
| 2021/06/09 | 478,500 | 484,500 | 475,500 | 478,000 | +2,000 | +0.4% | 1,267 |
| 2021/06/08 | 472,000 | 478,500 | 471,500 | 476,000 | +5,500 | +1.2% | 1,092 |
| 2021/06/07 | 467,000 | 472,000 | 467,000 | 470,500 | +5,000 | +1.1% | 734 |
| 2021/06/04 | 462,000 | 469,000 | 459,500 | 465,500 | +1,500 | +0.3% | 1,105 |
| 2021/06/03 | 458,000 | 464,000 | 456,500 | 464,000 | +6,000 | +1.3% | 1,380 |
| 2021/06/02 | 457,000 | 461,000 | 454,500 | 458,000 | +2,500 | +0.5% | 1,164 |
| 2021/06/01 | 457,500 | 458,500 | 453,000 | 455,500 | -2,000 | -0.4% | 819 |
| 2021/05/31 | 453,500 | 457,500 | 453,500 | 457,500 | +2,500 | +0.5% | 782 |
| 2021/05/28 | 455,500 | 457,000 | 452,000 | 455,000 | -2,500 | -0.5% | 919 |
| 2021/05/27 | 452,500 | 457,500 | 450,000 | 457,500 | +4,500 | +1% | 1,434 |
| 2021/05/26 | 451,000 | 454,000 | 450,500 | 453,000 | +4,000 | +0.9% | 885 |
| 2021/05/25 | 450,000 | 451,500 | 447,000 | 449,000 | +500 | +0.1% | 1,041 |
| 2021/05/24 | 447,500 | 450,000 | 447,000 | 448,500 | ±0 | ±0% | 563 |
| 2021/05/21 | 451,000 | 453,000 | 446,500 | 448,500 | -2,500 | -0.6% | 1,070 |
| 2021/05/20 | 442,500 | 452,000 | 439,500 | 451,000 | +3,000 | +0.7% | 1,709 |
| 2021/05/19 | 442,000 | 448,500 | 442,000 | 448,000 | +3,500 | +0.8% | 1,156 |
| 2021/05/18 | 440,500 | 445,000 | 439,000 | 444,500 | +4,000 | +0.9% | 734 |
| 2021/05/17 | 442,500 | 444,500 | 438,000 | 440,500 | +2,000 | +0.5% | 1,337 |
| 2021/05/14 | 439,000 | 444,500 | 437,000 | 438,500 | ±0 | ±0% | 2,110 |
1001～
1050
件表示中 / 1939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
