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 |
|---|---|---|---|---|---|---|---|
| 2018/02/01 | 277,600 | 278,100 | 277,300 | 277,600 | -500 | -0.2% | 624 |
| 2018/01/31 | 277,500 | 278,500 | 277,400 | 278,100 | +300 | +0.1% | 555 |
| 2018/01/30 | 278,100 | 278,300 | 277,300 | 277,800 | +300 | +0.1% | 444 |
| 2018/01/29 | 277,700 | 279,000 | 277,100 | 277,500 | -500 | -0.2% | 582 |
| 2018/01/26 | 277,700 | 278,900 | 277,700 | 278,000 | +300 | +0.1% | 1,195 |
| 2018/01/25 | 277,600 | 278,500 | 277,600 | 277,700 | +100 | ±0% | 986 |
| 2018/01/24 | 277,200 | 278,000 | 276,800 | 277,600 | +400 | +0.1% | 566 |
| 2018/01/23 | 277,000 | 277,300 | 276,200 | 277,200 | -700 | -0.3% | 610 |
| 2018/01/22 | 276,000 | 279,000 | 275,800 | 277,900 | +1,400 | +0.5% | 824 |
| 2018/01/19 | 276,800 | 277,000 | 275,600 | 276,500 | +400 | +0.1% | 489 |
| 2018/01/18 | 276,300 | 277,000 | 275,200 | 276,100 | +900 | +0.3% | 873 |
| 2018/01/17 | 276,200 | 276,500 | 275,100 | 275,200 | -1,000 | -0.4% | 892 |
| 2018/01/16 | 275,100 | 276,500 | 274,600 | 276,200 | +1,500 | +0.5% | 298 |
| 2018/01/15 | 273,300 | 275,400 | 273,200 | 274,700 | +1,600 | +0.6% | 646 |
| 2018/01/12 | 273,900 | 274,200 | 272,700 | 273,100 | -1,000 | -0.4% | 1,110 |
| 2018/01/11 | 273,800 | 274,500 | 273,800 | 274,100 | -700 | -0.3% | 416 |
| 2018/01/10 | 274,500 | 276,000 | 273,600 | 274,800 | +300 | +0.1% | 493 |
| 2018/01/09 | 273,700 | 274,900 | 273,000 | 274,500 | +1,500 | +0.5% | 1,252 |
| 2018/01/05 | 273,700 | 273,700 | 272,800 | 273,000 | -700 | -0.3% | 357 |
| 2018/01/04 | 274,300 | 274,300 | 272,800 | 273,700 | ±0 | ±0% | 320 |
| 2017/12/29 | 274,700 | 274,700 | 273,100 | 273,700 | ±0 | ±0% | 331 |
| 2017/12/28 | 273,400 | 274,100 | 273,300 | 273,700 | -900 | -0.3% | 291 |
| 2017/12/27 | 273,200 | 274,600 | 273,000 | 274,600 | +1,400 | +0.5% | 408 |
| 2017/12/26 | 273,400 | 274,200 | 273,200 | 273,200 | -200 | -0.1% | 437 |
| 2017/12/25 | 274,600 | 275,200 | 273,100 | 273,400 | -1,600 | -0.6% | 453 |
| 2017/12/22 | 274,200 | 275,200 | 274,200 | 275,000 | +500 | +0.2% | 316 |
| 2017/12/21 | 274,000 | 275,500 | 274,000 | 274,500 | -100 | ±0% | 513 |
| 2017/12/20 | 275,900 | 275,900 | 273,700 | 274,600 | -600 | -0.2% | 492 |
| 2017/12/19 | 275,600 | 276,000 | 274,400 | 275,200 | -600 | -0.2% | 435 |
| 2017/12/18 | 279,000 | 279,300 | 274,600 | 275,800 | -5,100 | -1.8% | 868 |
| 2017/12/15 | 279,000 | 280,900 | 277,600 | 280,900 | +2,800 | +1% | 3,269 |
| 2017/12/14 | 276,300 | 278,800 | 275,700 | 278,100 | +1,500 | +0.5% | 706 |
| 2017/12/13 | 273,800 | 277,300 | 273,800 | 276,600 | +2,600 | +0.9% | 992 |
| 2017/12/12 | 274,400 | 274,600 | 273,500 | 274,000 | +300 | +0.1% | 575 |
| 2017/12/11 | 271,700 | 274,300 | 271,700 | 273,700 | +2,100 | +0.8% | 632 |
| 2017/12/08 | 271,900 | 272,900 | 270,100 | 271,600 | +400 | +0.1% | 805 |
| 2017/12/07 | 270,700 | 271,500 | 270,000 | 271,200 | +500 | +0.2% | 564 |
| 2017/12/06 | 272,500 | 272,600 | 269,400 | 270,700 | -1,600 | -0.6% | 1,747 |
| 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 |
1751～
1800
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
