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 |
|---|---|---|---|---|---|---|---|
| 2024/11/08 | 353,000 | 357,000 | 353,000 | 353,500 | -1,000 | -0.3% | 1,691 |
| 2024/11/07 | 358,500 | 358,500 | 354,000 | 354,500 | -5,500 | -1.5% | 1,714 |
| 2024/11/06 | 352,500 | 360,000 | 352,500 | 360,000 | +7,500 | +2.1% | 1,515 |
| 2024/11/05 | 355,000 | 355,500 | 352,000 | 352,500 | -2,000 | -0.6% | 1,584 |
| 2024/11/01 | 357,500 | 357,500 | 354,000 | 354,500 | -1,500 | -0.4% | 858 |
| 2024/10/31 | 356,500 | 358,500 | 355,500 | 356,000 | +500 | +0.1% | 1,302 |
| 2024/10/30 | 358,000 | 358,500 | 355,500 | 355,500 | -1,500 | -0.4% | 1,094 |
| 2024/10/29 | 356,000 | 357,500 | 355,000 | 357,000 | -1,000 | -0.3% | 933 |
| 2024/10/28 | 353,500 | 358,500 | 353,000 | 358,000 | +3,000 | +0.8% | 1,382 |
| 2024/10/25 | 354,000 | 355,500 | 353,000 | 355,000 | +1,000 | +0.3% | 1,351 |
| 2024/10/24 | 357,500 | 357,500 | 354,000 | 354,000 | -4,500 | -1.3% | 1,477 |
| 2024/10/23 | 354,000 | 359,000 | 353,000 | 358,500 | +4,500 | +1.3% | 1,719 |
| 2024/10/22 | 358,000 | 358,000 | 354,000 | 354,000 | -5,000 | -1.4% | 2,261 |
| 2024/10/21 | 361,500 | 361,500 | 357,000 | 359,000 | -2,000 | -0.6% | 1,973 |
| 2024/10/18 | 359,500 | 362,000 | 359,000 | 361,000 | +1,500 | +0.4% | 1,135 |
| 2024/10/17 | 361,000 | 363,000 | 359,500 | 359,500 | ±0 | ±0% | 1,068 |
| 2024/10/16 | 359,500 | 361,500 | 357,500 | 359,500 | +500 | +0.1% | 1,233 |
| 2024/10/15 | 359,000 | 360,000 | 357,500 | 359,000 | +500 | +0.1% | 1,659 |
| 2024/10/11 | 359,500 | 359,500 | 357,500 | 358,500 | -500 | -0.1% | 1,703 |
| 2024/10/10 | 359,500 | 360,000 | 357,500 | 359,000 | ±0 | ±0% | 1,493 |
| 2024/10/09 | 358,500 | 360,500 | 358,500 | 359,000 | -500 | -0.1% | 795 |
| 2024/10/08 | 360,500 | 361,000 | 358,000 | 359,500 | -1,000 | -0.3% | 1,436 |
| 2024/10/07 | 364,000 | 364,000 | 359,500 | 360,500 | -3,500 | -1% | 1,881 |
| 2024/10/04 | 367,000 | 367,500 | 363,500 | 364,000 | -3,000 | -0.8% | 2,014 |
| 2024/10/03 | 368,000 | 370,500 | 367,000 | 367,000 | -1,000 | -0.3% | 1,366 |
| 2024/10/02 | 368,500 | 369,500 | 366,500 | 368,000 | -1,500 | -0.4% | 1,146 |
| 2024/10/01 | 372,000 | 372,000 | 367,500 | 369,500 | +500 | +0.1% | 1,824 |
| 2024/09/30 | 375,500 | 376,500 | 369,000 | 369,000 | -9,500 | -2.5% | 2,443 |
| 2024/09/27 | 376,500 | 379,500 | 376,000 | 378,500 | +2,500 | +0.7% | 1,250 |
| 2024/09/26 | 374,500 | 376,500 | 373,000 | 376,000 | ±0 | ±0% | 1,595 |
| 2024/09/25 | 374,000 | 377,000 | 372,000 | 376,000 | +2,500 | +0.7% | 2,051 |
| 2024/09/24 | 377,000 | 377,000 | 373,500 | 373,500 | -1,000 | -0.3% | 1,166 |
| 2024/09/20 | 375,000 | 378,500 | 374,000 | 374,500 | ±0 | ±0% | 2,596 |
| 2024/09/19 | 376,000 | 377,500 | 372,500 | 374,500 | -2,500 | -0.7% | 1,208 |
| 2024/09/18 | 374,000 | 377,000 | 373,500 | 377,000 | +2,500 | +0.7% | 1,368 |
| 2024/09/17 | 374,000 | 376,000 | 371,000 | 374,500 | -1,000 | -0.3% | 1,160 |
| 2024/09/13 | 378,000 | 378,500 | 374,000 | 375,500 | -1,000 | -0.3% | 1,865 |
| 2024/09/12 | 376,500 | 377,000 | 374,000 | 376,500 | +3,500 | +0.9% | 649 |
| 2024/09/11 | 375,000 | 375,000 | 371,500 | 373,000 | -3,500 | -0.9% | 1,267 |
| 2024/09/10 | 373,500 | 378,000 | 373,500 | 376,500 | +3,500 | +0.9% | 1,336 |
| 2024/09/09 | 375,000 | 375,500 | 372,000 | 373,000 | -2,500 | -0.7% | 1,273 |
| 2024/09/06 | 376,500 | 377,500 | 374,000 | 375,500 | -1,000 | -0.3% | 1,403 |
| 2024/09/05 | 373,500 | 380,000 | 373,500 | 376,500 | +1,500 | +0.4% | 1,235 |
| 2024/09/04 | 376,000 | 377,500 | 374,000 | 375,000 | -3,500 | -0.9% | 2,124 |
| 2024/09/03 | 379,500 | 379,500 | 378,000 | 378,500 | -2,000 | -0.5% | 824 |
| 2024/09/02 | 380,500 | 383,000 | 377,000 | 380,500 | +2,500 | +0.7% | 1,251 |
| 2024/08/30 | 384,500 | 384,500 | 377,500 | 378,000 | -6,500 | -1.7% | 3,204 |
| 2024/08/29 | 379,000 | 386,000 | 378,000 | 384,500 | -5,000 | -1.3% | 2,171 |
| 2024/08/28 | 390,000 | 392,500 | 388,500 | 389,500 | -500 | -0.1% | 5,417 |
| 2024/08/27 | 389,000 | 391,500 | 387,500 | 390,000 | +1,000 | +0.3% | 1,315 |
101～
150
件表示中 / 1846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
