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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 272,900 | 273,400 | 272,300 | 272,300 | -800 | -0.3% | 1,027 |
| 2017/12/04 | 274,200 | 275,300 | 272,600 | 273,100 | -2,200 | -0.8% | 1,240 |
| 2017/12/01 | 275,200 | 275,800 | 274,900 | 275,300 | +400 | +0.1% | 970 |
| 2017/11/30 | 275,900 | 277,300 | 274,100 | 274,900 | -1,900 | -0.7% | 1,712 |
| 2017/11/29 | 277,300 | 277,400 | 275,700 | 276,800 | -700 | -0.3% | 1,078 |
| 2017/11/28 | 279,200 | 279,900 | 277,500 | 277,500 | -2,700 | -1% | 1,107 |
| 2017/11/27 | 281,400 | 281,400 | 280,000 | 280,200 | -700 | -0.2% | 922 |
| 2017/11/24 | 282,200 | 282,200 | 280,000 | 280,900 | -1,300 | -0.5% | 1,047 |
| 2017/11/22 | 282,000 | 282,500 | 280,900 | 282,200 | +400 | +0.1% | 1,635 |
| 2017/11/21 | 280,000 | 281,900 | 279,200 | 281,800 | +1,800 | +0.6% | 2,284 |
| 2017/11/20 | 279,900 | 280,800 | 278,600 | 280,000 | +700 | +0.3% | 2,141 |
| 2017/11/17 | 274,400 | 280,200 | 274,300 | 279,300 | +3,700 | +1.3% | 2,508 |
| 2017/11/16 | 273,300 | 275,700 | 272,900 | 275,600 | +600 | +0.2% | 1,019 |
| 2017/11/15 | 274,900 | 275,900 | 272,300 | 275,000 | -1,100 | -0.4% | 1,484 |
| 2017/11/14 | 272,200 | 276,900 | 272,200 | 276,100 | +3,800 | +1.4% | 2,104 |
| 2017/11/13 | 274,400 | 274,400 | 272,300 | 272,300 | -2,000 | -0.7% | 1,278 |
| 2017/11/10 | 273,400 | 274,300 | 272,900 | 274,300 | +300 | +0.1% | 2,094 |
| 2017/11/09 | 274,500 | 275,100 | 273,200 | 274,000 | -1,000 | -0.4% | 2,090 |
| 2017/11/08 | 275,300 | 276,600 | 274,800 | 275,000 | -1,000 | -0.4% | 920 |
| 2017/11/07 | 275,900 | 276,600 | 274,600 | 276,000 | -1,400 | -0.5% | 1,434 |
| 2017/11/06 | 277,800 | 278,400 | 277,400 | 277,400 | -1,200 | -0.4% | 1,036 |
| 2017/11/02 | 275,600 | 278,700 | 274,900 | 278,600 | +2,200 | +0.8% | 1,501 |
| 2017/11/01 | 275,400 | 277,400 | 275,400 | 276,400 | +1,600 | +0.6% | 1,318 |
| 2017/10/31 | 276,500 | 276,600 | 274,400 | 274,800 | +1,600 | +0.6% | 5,962 |
| 2017/10/30 | 280,000 | 280,700 | 273,200 | 273,200 | -6,700 | -2.4% | 20,742 |
| 2017/10/27 | 280,200 | 280,800 | 279,200 | 279,900 | -200 | -0.1% | 2,813 |
| 2017/10/26 | 279,600 | 280,800 | 278,700 | 280,100 | +100 | ±0% | 2,140 |
| 2017/10/25 | 280,400 | 280,400 | 278,700 | 280,000 | -600 | -0.2% | 1,687 |
| 2017/10/24 | 279,100 | 280,900 | 278,100 | 280,600 | +1,500 | +0.5% | 1,567 |
| 2017/10/23 | 280,500 | 280,600 | 277,600 | 279,100 | -900 | -0.3% | 3,300 |
| 2017/10/20 | 280,600 | 280,800 | 279,500 | 280,000 | -1,100 | -0.4% | 1,532 |
| 2017/10/19 | 282,000 | 282,600 | 280,500 | 281,100 | -1,600 | -0.6% | 1,614 |
| 2017/10/18 | 281,100 | 282,800 | 280,800 | 282,700 | +1,400 | +0.5% | 1,086 |
| 2017/10/17 | 281,800 | 281,800 | 280,400 | 281,300 | -800 | -0.3% | 1,211 |
| 2017/10/16 | 282,500 | 282,500 | 281,600 | 282,100 | -500 | -0.2% | 929 |
| 2017/10/13 | 281,800 | 282,600 | 281,600 | 282,600 | ±0 | ±0% | 1,212 |
| 2017/10/12 | 282,700 | 282,700 | 280,500 | 282,600 | +700 | +0.2% | 1,562 |
| 2017/10/11 | 283,400 | 283,500 | 281,700 | 281,900 | -1,600 | -0.6% | 1,088 |
| 2017/10/10 | 282,200 | 283,500 | 281,800 | 283,500 | +1,200 | +0.4% | 1,241 |
| 2017/10/06 | 280,600 | 282,500 | 279,600 | 282,300 | +2,300 | +0.8% | 1,858 |
| 2017/10/05 | 281,000 | 281,600 | 279,900 | 280,000 | -1,000 | -0.4% | 1,171 |
| 2017/10/04 | 282,700 | 283,700 | 281,000 | 281,000 | -1,500 | -0.5% | 2,405 |
| 2017/10/03 | 280,200 | 283,300 | 280,100 | 282,500 | +2,600 | +0.9% | 2,629 |
| 2017/10/02 | 280,300 | 280,400 | 279,600 | 279,900 | -100 | ±0% | 1,492 |
| 2017/09/29 | 280,300 | 281,000 | 279,900 | 280,000 | -200 | -0.1% | 1,792 |
| 2017/09/28 | 279,400 | 280,900 | 278,500 | 280,200 | +1,400 | +0.5% | 2,876 |
| 2017/09/27 | 279,200 | 279,600 | 278,000 | 278,800 | +600 | +0.2% | 2,143 |
| 2017/09/26 | 278,100 | 279,200 | 277,000 | 278,200 | +300 | +0.1% | 3,407 |
| 2017/09/25 | 277,800 | 279,500 | 276,500 | 277,900 | +1,000 | +0.4% | 2,355 |
| 2017/09/22 | 276,000 | 277,100 | 273,400 | 276,900 | -600 | -0.2% | 5,645 |
1701～
1750
件表示中 / 1755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
