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 |
|---|---|---|---|---|---|---|---|
| 2021/05/13 | 446,000 | 448,000 | 438,500 | 438,500 | -13,000 | -2.9% | 1,445 |
| 2021/05/12 | 451,000 | 451,500 | 445,000 | 451,500 | -2,500 | -0.6% | 1,052 |
| 2021/05/11 | 451,000 | 454,000 | 449,500 | 454,000 | +1,000 | +0.2% | 1,038 |
| 2021/05/10 | 451,000 | 454,000 | 444,000 | 453,000 | +4,000 | +0.9% | 1,286 |
| 2021/05/07 | 451,000 | 453,500 | 448,500 | 449,000 | -4,500 | -1% | 871 |
| 2021/05/06 | 458,000 | 458,000 | 450,000 | 453,500 | +1,500 | +0.3% | 1,060 |
| 2021/04/30 | 451,500 | 452,000 | 447,000 | 452,000 | +1,500 | +0.3% | 1,117 |
| 2021/04/28 | 450,000 | 453,500 | 449,000 | 450,500 | -1,500 | -0.3% | 833 |
| 2021/04/27 | 448,500 | 453,500 | 446,500 | 452,000 | +6,000 | +1.3% | 713 |
| 2021/04/26 | 445,500 | 448,500 | 442,500 | 446,000 | +2,000 | +0.5% | 617 |
| 2021/04/23 | 444,000 | 449,500 | 441,500 | 444,000 | ±0 | ±0% | 1,254 |
| 2021/04/22 | 449,000 | 451,000 | 444,000 | 444,000 | -4,000 | -0.9% | 932 |
| 2021/04/21 | 441,500 | 449,500 | 438,500 | 448,000 | +5,000 | +1.1% | 1,047 |
| 2021/04/20 | 449,000 | 450,000 | 443,000 | 443,000 | -5,000 | -1.1% | 877 |
| 2021/04/19 | 451,000 | 453,000 | 447,000 | 448,000 | -4,000 | -0.9% | 757 |
| 2021/04/16 | 449,500 | 452,000 | 440,000 | 452,000 | +2,500 | +0.6% | 1,050 |
| 2021/04/15 | 457,000 | 457,000 | 449,000 | 449,500 | -4,500 | -1% | 891 |
| 2021/04/14 | 450,000 | 455,500 | 449,000 | 454,000 | +4,000 | +0.9% | 937 |
| 2021/04/13 | 448,500 | 452,000 | 447,000 | 450,000 | -1,000 | -0.2% | 813 |
| 2021/04/12 | 459,500 | 459,500 | 448,000 | 451,000 | -6,500 | -1.4% | 955 |
| 2021/04/09 | 449,000 | 461,000 | 448,500 | 457,500 | +14,500 | +3.3% | 2,599 |
| 2021/04/08 | 446,500 | 449,000 | 443,000 | 443,000 | -2,000 | -0.4% | 1,178 |
| 2021/04/07 | 438,000 | 446,500 | 437,500 | 445,000 | +10,000 | +2.3% | 1,469 |
| 2021/04/06 | 443,000 | 445,000 | 435,000 | 435,000 | -10,000 | -2.2% | 1,229 |
| 2021/04/05 | 442,500 | 448,000 | 442,500 | 445,000 | +5,500 | +1.3% | 1,265 |
| 2021/04/02 | 439,500 | 441,000 | 435,500 | 439,500 | +6,500 | +1.5% | 876 |
| 2021/04/01 | 433,000 | 439,000 | 429,500 | 433,000 | -2,000 | -0.5% | 1,564 |
| 2021/03/31 | 433,500 | 444,000 | 432,000 | 435,000 | +1,500 | +0.3% | 2,042 |
| 2021/03/30 | 424,000 | 435,500 | 424,000 | 433,500 | +6,000 | +1.4% | 964 |
| 2021/03/29 | 425,500 | 428,500 | 423,000 | 427,500 | +500 | +0.1% | 859 |
| 2021/03/26 | 421,000 | 429,000 | 421,000 | 427,000 | +6,000 | +1.4% | 833 |
| 2021/03/25 | 422,000 | 423,500 | 419,000 | 421,000 | -3,500 | -0.8% | 594 |
| 2021/03/24 | 421,500 | 425,500 | 421,500 | 424,500 | +3,500 | +0.8% | 792 |
| 2021/03/23 | 421,000 | 429,000 | 419,000 | 421,000 | +500 | +0.1% | 1,183 |
| 2021/03/22 | 417,500 | 422,500 | 414,500 | 420,500 | +4,500 | +1.1% | 931 |
| 2021/03/19 | 423,500 | 426,000 | 414,500 | 416,000 | -7,000 | -1.7% | 3,287 |
| 2021/03/18 | 413,500 | 424,000 | 412,500 | 423,000 | +12,000 | +2.9% | 2,113 |
| 2021/03/17 | 410,500 | 413,000 | 410,000 | 411,000 | ±0 | ±0% | 888 |
| 2021/03/16 | 405,000 | 412,000 | 404,500 | 411,000 | +6,000 | +1.5% | 2,049 |
| 2021/03/15 | 399,500 | 406,000 | 399,500 | 405,000 | +6,500 | +1.6% | 2,070 |
| 2021/03/12 | 396,500 | 398,500 | 391,500 | 398,500 | +3,500 | +0.9% | 2,057 |
| 2021/03/11 | 393,500 | 396,000 | 392,000 | 395,000 | +4,500 | +1.2% | 1,234 |
| 2021/03/10 | 390,500 | 396,500 | 389,000 | 390,500 | +2,000 | +0.5% | 1,761 |
| 2021/03/09 | 400,000 | 400,000 | 387,000 | 388,500 | -5,500 | -1.4% | 3,547 |
| 2021/03/08 | 404,500 | 406,000 | 394,000 | 394,000 | -11,000 | -2.7% | 11,581 |
| 2021/03/05 | 412,000 | 417,500 | 404,000 | 405,000 | -9,500 | -2.3% | 12,896 |
| 2021/03/04 | 409,000 | 415,500 | 409,000 | 414,500 | +6,000 | +1.5% | 5,941 |
| 2021/03/03 | 416,000 | 417,000 | 407,000 | 408,500 | -8,500 | -2% | 3,475 |
| 2021/03/02 | 415,000 | 422,000 | 413,500 | 417,000 | +3,000 | +0.7% | 8,146 |
| 2021/03/01 | 421,500 | 421,500 | 411,000 | 414,000 | -6,000 | -1.4% | 2,916 |
1051～
1100
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
