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 |
|---|---|---|---|---|---|---|---|
| 2018/06/28 | 268,800 | 270,100 | 267,100 | 267,400 | -1,200 | -0.4% | 485 |
| 2018/06/27 | 270,400 | 270,800 | 268,600 | 268,600 | -1,800 | -0.7% | 264 |
| 2018/06/26 | 268,600 | 271,300 | 268,600 | 270,400 | +2,000 | +0.7% | 633 |
| 2018/06/25 | 270,600 | 270,600 | 268,400 | 268,400 | -1,700 | -0.6% | 287 |
| 2018/06/22 | 268,700 | 270,700 | 268,700 | 270,100 | +1,600 | +0.6% | 420 |
| 2018/06/21 | 268,900 | 270,400 | 268,500 | 268,500 | -200 | -0.1% | 305 |
| 2018/06/20 | 268,300 | 270,600 | 268,300 | 268,700 | +600 | +0.2% | 453 |
| 2018/06/19 | 269,300 | 270,200 | 268,100 | 268,100 | -1,200 | -0.4% | 243 |
| 2018/06/18 | 271,000 | 271,300 | 268,500 | 269,300 | -700 | -0.3% | 479 |
| 2018/06/15 | 270,000 | 270,800 | 268,200 | 270,000 | ±0 | ±0% | 503 |
| 2018/06/14 | 268,200 | 270,000 | 268,200 | 270,000 | +900 | +0.3% | 287 |
| 2018/06/13 | 268,600 | 269,500 | 268,600 | 269,100 | +100 | ±0% | 163 |
| 2018/06/12 | 269,700 | 269,700 | 268,600 | 269,000 | -700 | -0.3% | 121 |
| 2018/06/11 | 269,500 | 270,500 | 269,200 | 269,700 | -100 | ±0% | 192 |
| 2018/06/08 | 270,900 | 271,200 | 268,600 | 269,800 | -1,300 | -0.5% | 475 |
| 2018/06/07 | 266,400 | 271,100 | 266,100 | 271,100 | +4,700 | +1.8% | 977 |
| 2018/06/06 | 266,300 | 267,400 | 266,200 | 266,400 | -700 | -0.3% | 402 |
| 2018/06/05 | 267,300 | 268,600 | 267,100 | 267,100 | -900 | -0.3% | 224 |
| 2018/06/04 | 266,900 | 268,600 | 266,000 | 268,000 | +4,000 | +1.5% | 462 |
| 2018/06/01 | 267,500 | 268,700 | 264,000 | 264,000 | -2,300 | -0.9% | 911 |
| 2018/05/31 | 271,200 | 271,800 | 266,300 | 266,300 | -3,500 | -1.3% | 3,367 |
| 2018/05/30 | 269,800 | 270,900 | 268,000 | 269,800 | -2,300 | -0.8% | 994 |
| 2018/05/29 | 270,400 | 272,500 | 270,400 | 272,100 | +1,700 | +0.6% | 693 |
| 2018/05/28 | 268,100 | 271,100 | 268,100 | 270,400 | +1,500 | +0.6% | 684 |
| 2018/05/25 | 268,600 | 270,300 | 268,600 | 268,900 | -400 | -0.1% | 368 |
| 2018/05/24 | 270,900 | 270,900 | 269,100 | 269,300 | -2,700 | -1% | 368 |
| 2018/05/23 | 271,000 | 272,700 | 269,400 | 272,000 | +1,200 | +0.4% | 1,050 |
| 2018/05/22 | 268,800 | 270,900 | 268,300 | 270,800 | +2,600 | +1% | 804 |
| 2018/05/21 | 270,400 | 271,000 | 267,600 | 268,200 | -2,200 | -0.8% | 639 |
| 2018/05/18 | 269,500 | 270,900 | 267,000 | 270,400 | +1,400 | +0.5% | 837 |
| 2018/05/17 | 268,800 | 269,400 | 267,900 | 269,000 | +1,100 | +0.4% | 583 |
| 2018/05/16 | 267,300 | 268,900 | 267,000 | 267,900 | +600 | +0.2% | 433 |
| 2018/05/15 | 272,100 | 272,800 | 266,400 | 267,300 | -4,800 | -1.8% | 987 |
| 2018/05/14 | 270,700 | 272,700 | 270,300 | 272,100 | +900 | +0.3% | 354 |
| 2018/05/11 | 271,400 | 273,000 | 271,000 | 271,200 | -300 | -0.1% | 535 |
| 2018/05/10 | 271,400 | 272,000 | 270,100 | 271,500 | +100 | ±0% | 606 |
| 2018/05/09 | 271,000 | 272,200 | 270,300 | 271,400 | -600 | -0.2% | 726 |
| 2018/05/08 | 270,000 | 272,400 | 269,700 | 272,000 | +2,000 | +0.7% | 839 |
| 2018/05/07 | 268,000 | 270,000 | 266,100 | 270,000 | +3,000 | +1.1% | 529 |
| 2018/05/02 | 263,700 | 268,500 | 263,700 | 267,000 | +3,300 | +1.3% | 728 |
| 2018/05/01 | 264,000 | 264,200 | 263,400 | 263,700 | -200 | -0.1% | 287 |
| 2018/04/27 | 263,100 | 264,100 | 263,000 | 263,900 | +300 | +0.1% | 825 |
| 2018/04/26 | 264,000 | 264,000 | 263,000 | 263,600 | +200 | +0.1% | 512 |
| 2018/04/25 | 263,200 | 264,400 | 262,600 | 263,400 | -600 | -0.2% | 540 |
| 2018/04/24 | 262,800 | 264,000 | 262,500 | 264,000 | +600 | +0.2% | 571 |
| 2018/04/23 | 262,900 | 263,800 | 262,800 | 263,400 | -300 | -0.1% | 198 |
| 2018/04/20 | 263,600 | 263,800 | 261,900 | 263,700 | +200 | +0.1% | 245 |
| 2018/04/19 | 262,200 | 263,700 | 261,300 | 263,500 | +1,100 | +0.4% | 397 |
| 2018/04/18 | 261,600 | 262,400 | 261,200 | 262,400 | +800 | +0.3% | 378 |
| 2018/04/17 | 260,800 | 261,600 | 260,600 | 261,600 | +800 | +0.3% | 258 |
1651～
1700
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
