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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 467,500 | 471,000 | 455,000 | 458,000 | -9,500 | -2% | 1,469 |
| 2020/08/11 | 463,500 | 472,500 | 460,500 | 467,500 | +2,000 | +0.4% | 1,103 |
| 2020/08/07 | 469,000 | 475,000 | 463,000 | 465,500 | -3,500 | -0.7% | 1,069 |
| 2020/08/06 | 463,000 | 471,500 | 462,000 | 469,000 | +4,000 | +0.9% | 1,187 |
| 2020/08/05 | 476,500 | 481,500 | 460,000 | 465,000 | -18,500 | -3.8% | 2,799 |
| 2020/08/04 | 496,500 | 497,500 | 480,000 | 483,500 | -7,000 | -1.4% | 1,431 |
| 2020/08/03 | 494,000 | 499,000 | 487,500 | 490,500 | +9,000 | +1.9% | 2,232 |
| 2020/07/31 | 481,500 | 487,500 | 478,500 | 481,500 | +5,000 | +1% | 1,954 |
| 2020/07/30 | 468,500 | 482,000 | 466,000 | 476,500 | +9,000 | +1.9% | 1,602 |
| 2020/07/29 | 461,500 | 469,000 | 461,000 | 467,500 | +9,000 | +2% | 899 |
| 2020/07/28 | 454,000 | 461,500 | 452,000 | 458,500 | +4,500 | +1% | 626 |
| 2020/07/27 | 452,000 | 455,500 | 444,500 | 454,000 | +2,000 | +0.4% | 732 |
| 2020/07/22 | 452,000 | 452,000 | 442,500 | 452,000 | +3,500 | +0.8% | 1,280 |
| 2020/07/21 | 446,000 | 456,500 | 446,000 | 448,500 | +3,000 | +0.7% | 1,035 |
| 2020/07/20 | 440,000 | 448,000 | 433,500 | 445,500 | +7,500 | +1.7% | 1,064 |
| 2020/07/17 | 438,500 | 440,500 | 434,500 | 438,000 | +1,000 | +0.2% | 1,043 |
| 2020/07/16 | 449,000 | 450,000 | 437,000 | 437,000 | -11,500 | -2.6% | 1,351 |
| 2020/07/15 | 441,000 | 450,500 | 438,000 | 448,500 | +7,000 | +1.6% | 1,941 |
| 2020/07/14 | 433,500 | 448,500 | 433,500 | 441,500 | +8,500 | +2% | 1,205 |
| 2020/07/13 | 439,000 | 443,500 | 433,000 | 433,000 | -6,000 | -1.4% | 1,374 |
| 2020/07/10 | 439,500 | 442,500 | 436,000 | 439,000 | +1,500 | +0.3% | 1,262 |
| 2020/07/09 | 429,000 | 448,000 | 427,000 | 437,500 | +8,500 | +2% | 2,107 |
| 2020/07/08 | 427,500 | 436,000 | 426,500 | 429,000 | +1,000 | +0.2% | 913 |
| 2020/07/07 | 412,000 | 430,000 | 412,000 | 428,000 | +16,000 | +3.9% | 1,660 |
| 2020/07/06 | 400,500 | 416,000 | 400,000 | 412,000 | +9,000 | +2.2% | 1,239 |
| 2020/07/03 | 403,500 | 405,500 | 400,500 | 403,000 | -4,500 | -1.1% | 782 |
| 2020/07/02 | 406,500 | 407,500 | 401,000 | 407,500 | +7,500 | +1.9% | 1,608 |
| 2020/07/01 | 395,000 | 402,500 | 394,500 | 400,000 | +3,500 | +0.9% | 1,785 |
| 2020/06/30 | 388,000 | 398,000 | 387,500 | 396,500 | +9,000 | +2.3% | 2,022 |
| 2020/06/29 | 389,000 | 391,000 | 382,500 | 387,500 | -4,000 | -1% | 1,356 |
| 2020/06/26 | 385,500 | 391,500 | 382,000 | 391,500 | +6,000 | +1.6% | 2,282 |
| 2020/06/25 | 378,500 | 385,500 | 377,500 | 385,500 | +1,500 | +0.4% | 1,738 |
| 2020/06/24 | 380,500 | 384,000 | 377,000 | 384,000 | +3,000 | +0.8% | 1,327 |
| 2020/06/23 | 386,000 | 387,500 | 376,500 | 381,000 | -3,000 | -0.8% | 2,092 |
| 2020/06/22 | 388,500 | 399,000 | 382,000 | 384,000 | -4,000 | -1% | 2,963 |
| 2020/06/19 | 405,500 | 410,500 | 380,000 | 388,000 | -14,500 | -3.6% | 21,699 |
| 2020/06/18 | 399,000 | 402,500 | 393,500 | 402,500 | +4,500 | +1.1% | 3,902 |
| 2020/06/17 | 399,500 | 399,500 | 393,500 | 398,000 | -1,500 | -0.4% | 2,402 |
| 2020/06/16 | 395,000 | 399,500 | 389,500 | 399,500 | +12,500 | +3.2% | 2,331 |
| 2020/06/15 | 394,000 | 399,500 | 385,500 | 387,000 | -8,000 | -2% | 2,559 |
| 2020/06/12 | 369,000 | 395,000 | 369,000 | 395,000 | +13,000 | +3.4% | 3,272 |
| 2020/06/11 | 388,000 | 392,500 | 379,500 | 382,000 | -8,500 | -2.2% | 1,389 |
| 2020/06/10 | 388,000 | 394,000 | 384,500 | 390,500 | +1,500 | +0.4% | 1,687 |
| 2020/06/09 | 386,000 | 390,000 | 378,500 | 389,000 | +1,500 | +0.4% | 1,539 |
| 2020/06/08 | 387,500 | 392,500 | 384,500 | 387,500 | +4,500 | +1.2% | 1,822 |
| 2020/06/05 | 380,500 | 384,000 | 371,500 | 383,000 | +4,000 | +1.1% | 2,633 |
| 2020/06/04 | 392,000 | 394,500 | 379,000 | 379,000 | -8,500 | -2.2% | 2,121 |
| 2020/06/03 | 392,000 | 393,000 | 381,000 | 387,500 | -500 | -0.1% | 1,961 |
| 2020/06/02 | 384,000 | 392,000 | 380,000 | 388,000 | +5,000 | +1.3% | 2,136 |
| 2020/06/01 | 396,000 | 396,000 | 381,000 | 383,000 | -14,000 | -3.5% | 1,521 |
1051～
1100
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
