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 |
|---|---|---|---|---|---|---|---|
| 2024/04/19 | 390,500 | 394,000 | 387,500 | 393,500 | +2,000 | +0.5% | 1,600 |
| 2024/04/18 | 395,000 | 396,000 | 390,500 | 391,500 | -3,000 | -0.8% | 1,357 |
| 2024/04/17 | 392,000 | 397,500 | 390,000 | 394,500 | +2,500 | +0.6% | 1,814 |
| 2024/04/16 | 390,000 | 395,500 | 389,000 | 392,000 | +10,000 | +2.6% | 2,977 |
| 2024/04/15 | 385,500 | 389,000 | 382,000 | 382,000 | -5,000 | -1.3% | 1,611 |
| 2024/04/12 | 390,000 | 390,000 | 383,000 | 387,000 | -3,000 | -0.8% | 1,563 |
| 2024/04/11 | 386,000 | 391,500 | 383,500 | 390,000 | +3,000 | +0.8% | 2,177 |
| 2024/04/10 | 394,500 | 396,000 | 387,000 | 387,000 | -5,500 | -1.4% | 2,088 |
| 2024/04/09 | 388,500 | 394,000 | 387,500 | 392,500 | +4,500 | +1.2% | 1,897 |
| 2024/04/08 | 385,500 | 390,000 | 384,000 | 388,000 | +5,000 | +1.3% | 2,320 |
| 2024/04/05 | 381,000 | 384,500 | 379,500 | 383,000 | +1,000 | +0.3% | 1,833 |
| 2024/04/04 | 380,500 | 382,500 | 378,000 | 382,000 | +2,000 | +0.5% | 1,796 |
| 2024/04/03 | 382,500 | 382,500 | 377,500 | 380,000 | -5,500 | -1.4% | 2,217 |
| 2024/04/02 | 384,000 | 385,500 | 380,500 | 385,500 | +1,000 | +0.3% | 2,011 |
| 2024/04/01 | 388,000 | 391,000 | 383,000 | 384,500 | +1,500 | +0.4% | 2,281 |
| 2024/03/29 | 386,500 | 386,500 | 383,000 | 383,000 | -2,000 | -0.5% | 1,599 |
| 2024/03/28 | 389,000 | 390,000 | 383,000 | 385,000 | -1,500 | -0.4% | 2,255 |
| 2024/03/27 | 389,000 | 389,500 | 386,000 | 386,500 | ±0 | ±0% | 1,390 |
| 2024/03/26 | 391,000 | 392,000 | 386,000 | 386,500 | -5,500 | -1.4% | 1,854 |
| 2024/03/25 | 390,000 | 394,000 | 387,500 | 392,000 | +3,500 | +0.9% | 2,203 |
| 2024/03/22 | 388,000 | 390,000 | 385,000 | 388,500 | +2,000 | +0.5% | 2,064 |
| 2024/03/21 | 387,500 | 389,000 | 382,500 | 386,500 | +6,000 | +1.6% | 2,811 |
| 2024/03/19 | 368,500 | 382,500 | 368,000 | 380,500 | +13,000 | +3.5% | 3,305 |
| 2024/03/18 | 369,000 | 370,500 | 364,000 | 367,500 | +4,500 | +1.2% | 2,556 |
| 2024/03/15 | 360,000 | 368,000 | 358,500 | 363,000 | +3,500 | +1% | 5,141 |
| 2024/03/14 | 357,500 | 360,000 | 354,000 | 359,500 | +2,000 | +0.6% | 3,842 |
| 2024/03/13 | 363,000 | 363,000 | 355,000 | 357,500 | -1,000 | -0.3% | 2,669 |
| 2024/03/12 | 359,000 | 359,000 | 355,000 | 358,500 | -500 | -0.1% | 1,576 |
| 2024/03/11 | 359,000 | 363,500 | 357,000 | 359,000 | +1,000 | +0.3% | 1,972 |
| 2024/03/08 | 363,000 | 363,500 | 358,000 | 358,000 | -6,000 | -1.6% | 2,612 |
| 2024/03/07 | 369,500 | 369,500 | 360,000 | 364,000 | -4,000 | -1.1% | 3,340 |
| 2024/03/06 | 360,000 | 371,500 | 359,500 | 368,000 | +12,500 | +3.5% | 4,506 |
| 2024/03/05 | 356,500 | 357,500 | 352,000 | 355,500 | +4,000 | +1.1% | 2,718 |
| 2024/03/04 | 350,000 | 354,000 | 349,000 | 351,500 | +3,000 | +0.9% | 1,896 |
| 2024/03/01 | 350,500 | 350,500 | 347,000 | 348,500 | -1,000 | -0.3% | 2,130 |
| 2024/02/29 | 349,000 | 350,500 | 342,500 | 349,500 | ±0 | ±0% | 3,853 |
| 2024/02/28 | 351,500 | 352,000 | 348,000 | 349,500 | -4,500 | -1.3% | 3,047 |
| 2024/02/27 | 351,000 | 357,500 | 351,000 | 354,000 | -1,000 | -0.3% | 5,128 |
| 2024/02/26 | 353,500 | 356,000 | 350,500 | 355,000 | +8,500 | +2.5% | 2,846 |
| 2024/02/22 | 349,500 | 350,500 | 346,000 | 346,500 | -4,000 | -1.1% | 2,022 |
| 2024/02/21 | 350,500 | 351,000 | 347,000 | 350,500 | +1,500 | +0.4% | 2,036 |
| 2024/02/20 | 353,500 | 354,500 | 349,000 | 349,000 | -2,000 | -0.6% | 2,201 |
| 2024/02/19 | 360,500 | 360,500 | 349,500 | 351,000 | -8,000 | -2.2% | 2,756 |
| 2024/02/16 | 359,500 | 361,000 | 356,000 | 359,000 | +1,000 | +0.3% | 2,483 |
| 2024/02/15 | 361,500 | 363,000 | 357,000 | 358,000 | -3,500 | -1% | 1,994 |
| 2024/02/14 | 365,000 | 365,000 | 361,000 | 361,500 | -3,500 | -1% | 1,635 |
| 2024/02/13 | 368,000 | 368,000 | 363,000 | 365,000 | -500 | -0.1% | 1,555 |
| 2024/02/09 | 369,500 | 370,500 | 365,500 | 365,500 | -1,500 | -0.4% | 1,639 |
| 2024/02/08 | 367,000 | 370,500 | 364,000 | 367,000 | +3,000 | +0.8% | 1,529 |
| 2024/02/07 | 367,500 | 369,000 | 364,000 | 364,000 | -3,500 | -1% | 1,327 |
301～
350
件表示中 / 1910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
