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 |
|---|---|---|---|---|---|---|---|
| 2018/09/07 | 247,800 | 248,300 | 246,700 | 246,700 | -1,200 | -0.5% | 2,177 |
| 2018/09/06 | 248,000 | 249,000 | 247,700 | 247,900 | -1,300 | -0.5% | 2,061 |
| 2018/09/05 | 251,600 | 251,600 | 248,900 | 249,200 | -3,200 | -1.3% | 2,949 |
| 2018/09/04 | 253,600 | 254,500 | 252,300 | 252,400 | -700 | -0.3% | 6,446 |
| 2018/09/03 | 253,600 | 253,800 | 252,900 | 253,100 | -1,000 | -0.4% | 3,611 |
| 2018/08/31 | 253,500 | 254,100 | 253,000 | 254,100 | -100 | ±0% | 1,909 |
| 2018/08/30 | 254,300 | 255,300 | 254,000 | 254,200 | -500 | -0.2% | 1,146 |
| 2018/08/29 | 257,200 | 257,800 | 254,700 | 254,700 | -4,600 | -1.8% | 1,816 |
| 2018/08/28 | 259,300 | 259,700 | 259,000 | 259,300 | +100 | ±0% | 1,422 |
| 2018/08/27 | 259,900 | 259,900 | 259,200 | 259,200 | -100 | ±0% | 1,298 |
| 2018/08/24 | 259,800 | 260,300 | 259,100 | 259,300 | -2,500 | -1% | 3,079 |
| 2018/08/23 | 263,600 | 263,800 | 261,300 | 261,800 | -900 | -0.3% | 611 |
| 2018/08/22 | 262,300 | 264,400 | 262,000 | 262,700 | -500 | -0.2% | 285 |
| 2018/08/21 | 262,800 | 263,500 | 261,600 | 263,200 | +400 | +0.2% | 494 |
| 2018/08/20 | 263,600 | 264,300 | 261,400 | 262,800 | -1,200 | -0.5% | 821 |
| 2018/08/17 | 265,000 | 265,700 | 264,000 | 264,000 | -2,000 | -0.8% | 568 |
| 2018/08/16 | 266,800 | 266,800 | 264,500 | 266,000 | -300 | -0.1% | 385 |
| 2018/08/15 | 267,000 | 268,200 | 266,300 | 266,300 | -800 | -0.3% | 474 |
| 2018/08/14 | 268,000 | 268,700 | 266,700 | 267,100 | -700 | -0.3% | 575 |
| 2018/08/13 | 268,200 | 268,300 | 267,500 | 267,800 | -500 | -0.2% | 324 |
| 2018/08/10 | 269,200 | 269,200 | 267,200 | 268,300 | -100 | ±0% | 402 |
| 2018/08/09 | 268,600 | 269,500 | 268,100 | 268,400 | -200 | -0.1% | 442 |
| 2018/08/08 | 268,000 | 269,900 | 268,000 | 268,600 | +200 | +0.1% | 404 |
| 2018/08/07 | 269,500 | 269,500 | 268,100 | 268,400 | +100 | ±0% | 253 |
| 2018/08/06 | 269,100 | 269,500 | 268,200 | 268,300 | -900 | -0.3% | 502 |
| 2018/08/03 | 270,000 | 270,500 | 269,100 | 269,200 | -800 | -0.3% | 351 |
| 2018/08/02 | 270,100 | 270,900 | 269,000 | 270,000 | +800 | +0.3% | 472 |
| 2018/08/01 | 269,500 | 271,500 | 269,100 | 269,200 | -200 | -0.1% | 505 |
| 2018/07/31 | 266,600 | 269,700 | 266,100 | 269,400 | +2,400 | +0.9% | 441 |
| 2018/07/30 | 269,100 | 270,500 | 267,000 | 267,000 | -2,800 | -1% | 853 |
| 2018/07/27 | 268,800 | 270,700 | 268,800 | 269,800 | +800 | +0.3% | 370 |
| 2018/07/26 | 269,600 | 270,700 | 268,700 | 269,000 | -600 | -0.2% | 418 |
| 2018/07/25 | 269,000 | 271,200 | 268,900 | 269,600 | +2,000 | +0.7% | 591 |
| 2018/07/24 | 267,600 | 269,300 | 267,100 | 267,600 | -200 | -0.1% | 229 |
| 2018/07/23 | 268,600 | 269,300 | 267,800 | 267,800 | -1,400 | -0.5% | 443 |
| 2018/07/20 | 268,900 | 269,700 | 268,800 | 269,200 | +300 | +0.1% | 168 |
| 2018/07/19 | 269,500 | 270,300 | 268,900 | 268,900 | -600 | -0.2% | 381 |
| 2018/07/18 | 270,000 | 271,400 | 269,500 | 269,500 | +200 | +0.1% | 315 |
| 2018/07/17 | 269,800 | 270,600 | 269,100 | 269,300 | -500 | -0.2% | 284 |
| 2018/07/13 | 270,200 | 271,400 | 269,400 | 269,800 | +400 | +0.1% | 345 |
| 2018/07/12 | 270,400 | 271,200 | 269,200 | 269,400 | -2,000 | -0.7% | 344 |
| 2018/07/11 | 269,100 | 271,400 | 269,100 | 271,400 | +2,000 | +0.7% | 350 |
| 2018/07/10 | 269,500 | 270,300 | 269,200 | 269,400 | -100 | ±0% | 479 |
| 2018/07/09 | 270,000 | 270,700 | 268,600 | 269,500 | +400 | +0.1% | 326 |
| 2018/07/06 | 269,200 | 270,200 | 268,000 | 269,100 | +1,300 | +0.5% | 462 |
| 2018/07/05 | 267,700 | 269,100 | 267,400 | 267,800 | +200 | +0.1% | 337 |
| 2018/07/04 | 268,300 | 269,500 | 267,200 | 267,600 | +100 | ±0% | 260 |
| 2018/07/03 | 269,000 | 269,100 | 267,500 | 267,500 | -1,200 | -0.4% | 497 |
| 2018/07/02 | 270,100 | 271,400 | 268,700 | 268,700 | -600 | -0.2% | 383 |
| 2018/06/29 | 269,100 | 270,200 | 268,100 | 269,300 | +1,900 | +0.7% | 488 |
1601～
1650
件表示中 / 1843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
