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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 266,300 | 274,100 | 266,300 | 273,000 | +6,600 | +2.5% | 2,653 |
| 2019/05/17 | 261,700 | 266,400 | 261,700 | 266,400 | +4,700 | +1.8% | 2,438 |
| 2019/05/16 | 261,800 | 262,300 | 260,600 | 261,700 | +200 | +0.1% | 870 |
| 2019/05/15 | 260,600 | 262,500 | 260,400 | 261,500 | +1,300 | +0.5% | 1,175 |
| 2019/05/14 | 258,000 | 260,800 | 256,700 | 260,200 | +1,600 | +0.6% | 613 |
| 2019/05/13 | 258,000 | 260,000 | 257,000 | 258,600 | +400 | +0.2% | 466 |
| 2019/05/10 | 259,900 | 259,900 | 258,200 | 258,200 | -200 | -0.1% | 766 |
| 2019/05/09 | 258,700 | 259,200 | 257,500 | 258,400 | ±0 | ±0% | 912 |
| 2019/05/08 | 257,300 | 258,600 | 255,800 | 258,400 | +1,600 | +0.6% | 728 |
| 2019/05/07 | 256,100 | 257,900 | 256,100 | 256,800 | +200 | +0.1% | 646 |
| 2019/04/26 | 256,100 | 257,300 | 255,000 | 256,600 | +500 | +0.2% | 467 |
| 2019/04/25 | 253,100 | 256,700 | 253,100 | 256,100 | +3,000 | +1.2% | 487 |
| 2019/04/24 | 252,600 | 254,100 | 251,400 | 253,100 | +1,200 | +0.5% | 623 |
| 2019/04/23 | 251,500 | 252,800 | 251,100 | 251,900 | -300 | -0.1% | 376 |
| 2019/04/22 | 252,400 | 252,400 | 250,600 | 252,200 | +1,000 | +0.4% | 490 |
| 2019/04/19 | 252,200 | 252,700 | 250,300 | 251,200 | -900 | -0.4% | 620 |
| 2019/04/18 | 250,800 | 253,000 | 249,900 | 252,100 | +2,000 | +0.8% | 604 |
| 2019/04/17 | 251,000 | 251,500 | 249,400 | 250,100 | -800 | -0.3% | 624 |
| 2019/04/16 | 252,400 | 252,600 | 250,800 | 250,900 | -400 | -0.2% | 647 |
| 2019/04/15 | 252,900 | 252,900 | 251,300 | 251,300 | -1,600 | -0.6% | 574 |
| 2019/04/12 | 253,600 | 253,700 | 251,100 | 252,900 | -600 | -0.2% | 477 |
| 2019/04/11 | 255,100 | 255,200 | 253,500 | 253,500 | -1,700 | -0.7% | 424 |
| 2019/04/10 | 257,700 | 257,700 | 255,200 | 255,200 | -2,500 | -1% | 297 |
| 2019/04/09 | 256,100 | 257,800 | 255,100 | 257,700 | +300 | +0.1% | 428 |
| 2019/04/08 | 255,500 | 257,500 | 255,100 | 257,400 | +1,200 | +0.5% | 504 |
| 2019/04/05 | 255,400 | 257,500 | 255,000 | 256,200 | +800 | +0.3% | 520 |
| 2019/04/04 | 255,300 | 256,700 | 255,100 | 255,400 | +100 | ±0% | 467 |
| 2019/04/03 | 256,000 | 256,000 | 254,600 | 255,300 | -1,300 | -0.5% | 538 |
| 2019/04/02 | 257,500 | 258,700 | 253,900 | 256,600 | -900 | -0.3% | 654 |
| 2019/04/01 | 262,100 | 262,100 | 256,900 | 257,500 | -4,600 | -1.8% | 845 |
| 2019/03/29 | 261,000 | 262,300 | 260,600 | 262,100 | +1,100 | +0.4% | 1,382 |
| 2019/03/28 | 258,600 | 261,000 | 258,500 | 261,000 | +1,500 | +0.6% | 816 |
| 2019/03/27 | 256,300 | 259,500 | 256,100 | 259,500 | +3,200 | +1.2% | 853 |
| 2019/03/26 | 254,900 | 256,300 | 254,900 | 256,300 | +2,300 | +0.9% | 875 |
| 2019/03/25 | 254,200 | 254,800 | 253,000 | 254,000 | +2,000 | +0.8% | 899 |
| 2019/03/22 | 253,100 | 254,200 | 252,000 | 252,000 | -1,100 | -0.4% | 1,202 |
| 2019/03/20 | 252,700 | 253,400 | 252,000 | 253,100 | -400 | -0.2% | 405 |
| 2019/03/19 | 253,500 | 254,300 | 252,800 | 253,500 | -300 | -0.1% | 677 |
| 2019/03/18 | 251,900 | 254,300 | 251,900 | 253,800 | +1,900 | +0.8% | 718 |
| 2019/03/15 | 251,300 | 251,900 | 250,400 | 251,900 | +500 | +0.2% | 528 |
| 2019/03/14 | 248,700 | 251,900 | 248,600 | 251,400 | +2,600 | +1% | 555 |
| 2019/03/13 | 247,800 | 248,800 | 247,500 | 248,800 | +500 | +0.2% | 342 |
| 2019/03/12 | 247,600 | 248,400 | 246,600 | 248,300 | +1,800 | +0.7% | 539 |
| 2019/03/11 | 246,700 | 247,000 | 245,600 | 246,500 | +300 | +0.1% | 272 |
| 2019/03/08 | 246,500 | 247,000 | 245,600 | 246,200 | -1,000 | -0.4% | 615 |
| 2019/03/07 | 246,800 | 247,200 | 246,300 | 247,200 | +600 | +0.2% | 486 |
| 2019/03/06 | 247,100 | 247,500 | 246,600 | 246,600 | -500 | -0.2% | 556 |
| 2019/03/05 | 245,800 | 247,100 | 245,800 | 247,100 | +1,300 | +0.5% | 402 |
| 2019/03/04 | 246,000 | 247,800 | 245,800 | 245,800 | ±0 | ±0% | 736 |
| 2019/03/01 | 246,500 | 247,100 | 245,800 | 245,800 | -600 | -0.2% | 312 |
1351～
1400
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
