マリモ地方創生リート投資法人(3470)の株価時系列情報
マリモ地方創生リート投資法人(3470)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 131,600 | 132,300 | 131,200 | 132,000 | 577 |
| 2024/04/23 | 131,600 | 132,900 | 131,200 | 131,500 | 967 |
| 2024/04/22 | 131,600 | 132,200 | 130,700 | 131,000 | 859 |
| 2024/04/19 | 131,500 | 131,800 | 130,100 | 131,000 | 649 |
| 2024/04/18 | 130,500 | 131,800 | 130,500 | 131,600 | 522 |
| 2024/04/17 | 130,800 | 131,400 | 130,100 | 130,400 | 479 |
| 2024/04/16 | 130,300 | 131,500 | 130,200 | 130,600 | 542 |
| 2024/04/15 | 130,900 | 131,100 | 130,200 | 130,500 | 480 |
| 2024/04/12 | 132,000 | 132,000 | 129,000 | 130,600 | 1,225 |
| 2024/04/11 | 130,100 | 131,800 | 130,100 | 131,800 | 529 |
| 2024/04/10 | 132,000 | 132,600 | 130,600 | 130,600 | 699 |
| 2024/04/09 | 131,000 | 132,000 | 130,800 | 131,600 | 948 |
| 2024/04/08 | 129,000 | 130,900 | 128,600 | 130,900 | 1,363 |
| 2024/04/05 | 129,400 | 129,700 | 128,100 | 128,900 | 1,340 |
| 2024/04/04 | 129,200 | 129,800 | 128,000 | 129,400 | 1,094 |
| 2024/04/03 | 128,600 | 129,200 | 127,800 | 128,900 | 1,001 |
| 2024/04/02 | 128,800 | 130,800 | 128,000 | 129,200 | 1,348 |
| 2024/04/01 | 128,000 | 131,000 | 128,000 | 128,800 | 3,940 |
| 2024/03/29 | 123,900 | 124,500 | 123,500 | 124,500 | 575 |
| 2024/03/28 | 124,800 | 124,800 | 123,600 | 123,700 | 584 |
| 2024/03/27 | 124,700 | 124,700 | 123,800 | 124,000 | 706 |
| 2024/03/26 | 124,200 | 124,300 | 123,700 | 124,200 | 568 |
| 2024/03/25 | 124,000 | 124,700 | 123,600 | 124,200 | 898 |
| 2024/03/22 | 122,900 | 123,600 | 122,400 | 123,200 | 652 |
| 2024/03/21 | 121,900 | 122,400 | 121,100 | 122,400 | 734 |
| 2024/03/19 | 119,100 | 121,600 | 119,000 | 120,800 | 1,399 |
| 2024/03/18 | 119,800 | 119,900 | 118,200 | 118,900 | 1,015 |
| 2024/03/15 | 119,000 | 119,900 | 118,800 | 119,300 | 1,043 |
| 2024/03/14 | 117,200 | 118,300 | 116,700 | 118,300 | 1,097 |
| 2024/03/13 | 117,600 | 118,000 | 116,300 | 116,600 | 1,202 |
| 2024/03/12 | 118,700 | 118,700 | 117,100 | 117,500 | 1,224 |
| 2024/03/11 | 119,000 | 119,600 | 118,000 | 118,500 | 1,468 |
| 2024/03/08 | 119,000 | 119,900 | 118,700 | 119,200 | 1,278 |
| 2024/03/07 | 120,100 | 120,300 | 119,000 | 119,200 | 902 |
| 2024/03/06 | 119,900 | 120,400 | 119,500 | 120,000 | 497 |
| 2024/03/05 | 120,300 | 120,400 | 119,200 | 119,200 | 930 |
| 2024/03/04 | 119,700 | 120,600 | 119,400 | 120,000 | 1,016 |
| 2024/03/01 | 119,700 | 120,000 | 118,900 | 120,000 | 979 |
| 2024/02/29 | 119,800 | 120,100 | 118,800 | 119,700 | 1,755 |
| 2024/02/28 | 120,400 | 120,800 | 119,400 | 119,700 | 1,395 |
| 2024/02/27 | 120,400 | 120,600 | 120,100 | 120,200 | 850 |
| 2024/02/26 | 120,000 | 120,400 | 119,400 | 119,900 | 1,531 |
| 2024/02/22 | 121,600 | 121,700 | 119,800 | 120,400 | 1,377 |
| 2024/02/21 | 122,200 | 122,300 | 120,700 | 121,700 | 862 |
| 2024/02/20 | 121,400 | 122,700 | 121,100 | 122,200 | 896 |
| 2024/02/19 | 121,700 | 121,700 | 120,100 | 120,900 | 1,313 |
| 2024/02/16 | 121,800 | 122,600 | 121,200 | 121,700 | 880 |
| 2024/02/15 | 123,500 | 123,500 | 121,900 | 122,100 | 928 |
| 2024/02/14 | 124,500 | 124,500 | 122,800 | 122,800 | 818 |
| 2024/02/13 | 124,400 | 125,100 | 124,000 | 124,000 | 430 |
| 2024/02/09 | 124,100 | 125,100 | 124,100 | 124,400 | 625 |
| 2024/02/08 | 124,800 | 124,900 | 124,200 | 124,300 | 386 |
| 2024/02/07 | 126,000 | 126,200 | 124,800 | 124,800 | 626 |
| 2024/02/06 | 125,500 | 126,200 | 125,300 | 125,700 | 450 |
| 2024/02/05 | 126,000 | 126,300 | 125,500 | 125,500 | 425 |
| 2024/02/02 | 126,200 | 126,400 | 125,700 | 126,400 | 484 |
| 2024/02/01 | 126,000 | 126,800 | 125,800 | 126,000 | 1,386 |
| 2024/01/31 | 124,700 | 126,300 | 124,700 | 126,000 | 1,784 |
| 2024/01/30 | 124,800 | 124,800 | 124,300 | 124,600 | 342 |
| 2024/01/29 | 124,400 | 124,800 | 124,200 | 124,500 | 691 |
| 2024/01/26 | 123,900 | 124,600 | 123,900 | 124,300 | 409 |
| 2024/01/25 | 124,400 | 124,700 | 123,800 | 124,200 | 588 |
| 2024/01/24 | 124,800 | 124,900 | 124,300 | 124,800 | 533 |
| 2024/01/23 | 124,100 | 124,700 | 124,100 | 124,300 | 652 |
| 2024/01/22 | 123,500 | 125,000 | 123,400 | 125,000 | 1,234 |
| 2024/01/19 | 123,500 | 123,800 | 123,200 | 123,400 | 496 |
| 2024/01/18 | 123,000 | 123,400 | 122,600 | 122,800 | 781 |
| 2024/01/17 | 123,900 | 123,900 | 123,000 | 123,000 | 538 |
| 2024/01/16 | 123,500 | 124,200 | 123,300 | 123,300 | 912 |
| 2024/01/15 | 122,500 | 123,500 | 122,500 | 123,500 | 878 |
| 2024/01/12 | 123,000 | 123,200 | 122,300 | 122,500 | 867 |
| 2024/01/11 | 123,300 | 123,500 | 122,900 | 122,900 | 726 |
| 2024/01/10 | 123,500 | 123,800 | 123,200 | 123,200 | 545 |
| 2024/01/09 | 123,300 | 123,800 | 122,700 | 123,500 | 872 |
| 2024/01/05 | 122,200 | 123,100 | 122,200 | 122,900 | 1,161 |
| 2024/01/04 | 121,900 | 122,200 | 121,400 | 122,200 | 991 |
| 2023/12/29 | 121,500 | 122,300 | 121,500 | 121,900 | 850 |
| 2023/12/28 | 119,900 | 121,500 | 119,700 | 121,300 | 1,757 |
| 2023/12/27 | 122,300 | 122,700 | 121,700 | 122,700 | 1,985 |
| 2023/12/26 | 121,800 | 122,300 | 121,400 | 121,800 | 2,040 |
| 2023/12/25 | 123,400 | 123,400 | 121,800 | 121,800 | 2,063 |
| 2023/12/22 | 123,400 | 123,700 | 122,900 | 123,600 | 1,176 |
| 2023/12/21 | 124,500 | 124,600 | 123,400 | 123,500 | 1,538 |
| 2023/12/20 | 125,400 | 125,400 | 124,600 | 124,600 | 852 |
| 2023/12/19 | 125,000 | 125,400 | 124,400 | 125,400 | 900 |
| 2023/12/18 | 125,000 | 125,400 | 124,400 | 125,400 | 1,025 |
| 2023/12/15 | 125,400 | 125,500 | 124,800 | 125,200 | 917 |
| 2023/12/14 | 125,700 | 126,200 | 125,400 | 125,400 | 751 |
| 2023/12/13 | 126,500 | 126,500 | 125,600 | 125,800 | 642 |
| 2023/12/12 | 126,800 | 127,000 | 126,100 | 126,300 | 403 |
| 2023/12/11 | 126,000 | 126,900 | 125,800 | 126,400 | 757 |
| 2023/12/08 | 126,100 | 126,200 | 125,700 | 126,000 | 812 |
| 2023/12/07 | 126,700 | 126,700 | 126,300 | 126,500 | 336 |
| 2023/12/06 | 126,000 | 126,500 | 125,800 | 126,500 | 429 |
| 2023/12/05 | 126,400 | 126,400 | 125,800 | 126,000 | 468 |
| 2023/12/04 | 126,100 | 126,500 | 125,500 | 126,100 | 946 |
| 2023/12/01 | 127,700 | 127,700 | 126,100 | 126,100 | 1,266 |
| 2023/11/30 | 128,000 | 128,000 | 127,200 | 128,000 | 570 |
| 2023/11/29 | 127,200 | 127,900 | 127,200 | 127,800 | 297 |
| 2023/11/28 | 127,500 | 127,900 | 127,500 | 127,500 | 307 |
| 2023/11/27 | 127,100 | 127,700 | 127,100 | 127,400 | 218 |
| 2023/11/24 | 127,500 | 127,600 | 127,000 | 127,000 | 335 |
| 2023/11/22 | 127,500 | 127,500 | 126,800 | 126,800 | 391 |
| 2023/11/21 | 127,800 | 127,900 | 127,400 | 127,500 | 348 |
| 2023/11/20 | 127,600 | 127,900 | 127,300 | 127,500 | 387 |
| 2023/11/17 | 127,500 | 127,600 | 127,000 | 127,200 | 320 |
| 2023/11/16 | 127,800 | 127,900 | 126,800 | 127,500 | 345 |
| 2023/11/15 | 127,400 | 128,000 | 127,000 | 127,000 | 464 |
| 2023/11/14 | 127,200 | 127,200 | 126,200 | 127,000 | 380 |
| 2023/11/13 | 126,900 | 127,500 | 126,200 | 126,200 | 274 |
| 2023/11/10 | 125,900 | 126,900 | 125,900 | 126,900 | 375 |
| 2023/11/09 | 126,300 | 126,700 | 125,600 | 126,200 | 680 |
| 2023/11/08 | 126,800 | 127,200 | 126,400 | 126,400 | 447 |
| 2023/11/07 | 127,000 | 127,500 | 126,300 | 127,300 | 683 |
| 2023/11/06 | 127,300 | 127,700 | 126,500 | 126,500 | 843 |
| 2023/11/02 | 126,900 | 128,000 | 126,900 | 127,000 | 513 |
| 2023/11/01 | 126,800 | 127,900 | 126,800 | 126,800 | 560 |
| 2023/10/31 | 126,700 | 127,400 | 126,300 | 126,900 | 628 |
| 2023/10/30 | 127,000 | 127,400 | 126,300 | 127,300 | 384 |
| 2023/10/27 | 126,700 | 127,800 | 126,700 | 127,500 | 563 |
| 2023/10/26 | 126,600 | 127,400 | 126,000 | 126,300 | 446 |
| 2023/10/25 | 126,800 | 127,400 | 126,300 | 127,400 | 401 |
| 2023/10/24 | 125,800 | 126,900 | 125,700 | 125,800 | 704 |
| 2023/10/23 | 126,800 | 127,200 | 125,800 | 125,900 | 649 |
| 2023/10/20 | 127,300 | 127,900 | 126,800 | 127,000 | 287 |
| 2023/10/19 | 128,300 | 128,700 | 127,500 | 127,500 | 630 |
| 2023/10/18 | 127,500 | 128,400 | 127,400 | 128,100 | 720 |
| 2023/10/17 | 127,000 | 127,700 | 126,200 | 127,100 | 727 |
| 2023/10/16 | 127,000 | 127,300 | 125,900 | 126,300 | 503 |
| 2023/10/13 | 126,300 | 127,100 | 126,200 | 126,600 | 520 |
| 2023/10/12 | 127,000 | 127,200 | 126,400 | 126,400 | 397 |
| 2023/10/11 | 125,800 | 127,100 | 125,800 | 126,800 | 403 |
| 2023/10/10 | 125,200 | 126,600 | 125,200 | 126,000 | 557 |
| 2023/10/06 | 124,500 | 125,100 | 123,900 | 125,100 | 494 |
| 2023/10/05 | 123,700 | 124,800 | 123,100 | 124,500 | 963 |
| 2023/10/04 | 125,000 | 125,200 | 122,200 | 122,300 | 2,264 |
| 2023/10/03 | 126,500 | 126,500 | 125,200 | 125,400 | 951 |
| 2023/10/02 | 126,300 | 127,100 | 126,000 | 126,400 | 922 |
| 2023/09/29 | 125,700 | 126,100 | 125,400 | 125,900 | 851 |
| 2023/09/28 | 126,300 | 126,300 | 125,500 | 125,500 | 906 |
| 2023/09/27 | 126,000 | 126,400 | 125,600 | 126,100 | 536 |
| 2023/09/26 | 126,400 | 126,400 | 125,700 | 125,700 | 548 |
| 2023/09/25 | 126,600 | 126,600 | 125,900 | 125,900 | 550 |
| 2023/09/22 | 126,700 | 126,700 | 126,000 | 126,600 | 608 |
| 2023/09/21 | 126,800 | 127,500 | 126,400 | 126,400 | 659 |
| 2023/09/20 | 126,500 | 127,200 | 126,500 | 127,100 | 349 |
| 2023/09/19 | 127,000 | 127,000 | 126,100 | 126,800 | 461 |
| 2023/09/15 | 126,700 | 127,200 | 126,000 | 126,500 | 710 |
| 2023/09/14 | 127,200 | 127,300 | 126,800 | 127,000 | 441 |
| 2023/09/13 | 127,700 | 128,400 | 127,000 | 127,000 | 674 |
| 2023/09/12 | 127,200 | 127,700 | 127,200 | 127,700 | 387 |
| 2023/09/11 | 127,300 | 127,800 | 127,100 | 127,800 | 553 |
| 2023/09/08 | 127,500 | 127,600 | 127,000 | 127,600 | 776 |
| 2023/09/07 | 127,400 | 127,600 | 127,000 | 127,000 | 500 |
| 2023/09/06 | 127,300 | 127,600 | 126,900 | 126,900 | 451 |
| 2023/09/05 | 126,700 | 127,600 | 126,600 | 127,300 | 679 |
| 2023/09/04 | 126,900 | 127,200 | 126,600 | 127,200 | 624 |
| 2023/09/01 | 127,300 | 127,300 | 126,500 | 127,100 | 580 |
| 2023/08/31 | 126,600 | 127,400 | 126,500 | 126,800 | 663 |
| 2023/08/30 | 126,500 | 126,600 | 126,100 | 126,600 | 405 |
| 2023/08/29 | 125,900 | 126,600 | 125,400 | 126,500 | 705 |
| 2023/08/28 | 125,500 | 126,000 | 125,200 | 126,000 | 357 |
| 2023/08/25 | 125,800 | 125,800 | 125,100 | 125,700 | 426 |
| 2023/08/24 | 125,000 | 126,200 | 125,000 | 125,900 | 468 |
| 2023/08/23 | 124,300 | 124,900 | 123,700 | 124,900 | 626 |
| 2023/08/22 | 124,000 | 124,400 | 123,800 | 124,300 | 671 |
| 2023/08/21 | 126,000 | 126,500 | 124,100 | 124,100 | 1,551 |
| 2023/08/18 | 126,000 | 126,500 | 125,500 | 125,900 | 1,277 |
| 2023/08/17 | 128,300 | 128,300 | 127,300 | 127,500 | 458 |
| 2023/08/16 | 128,100 | 128,300 | 127,700 | 128,100 | 381 |
| 2023/08/15 | 128,200 | 128,400 | 127,900 | 128,300 | 500 |
| 2023/08/14 | 128,800 | 129,000 | 128,200 | 128,500 | 417 |
| 2023/08/10 | 127,900 | 128,700 | 127,600 | 128,700 | 342 |
| 2023/08/09 | 128,400 | 128,400 | 127,700 | 128,100 | 517 |
| 2023/08/08 | 128,700 | 129,000 | 128,400 | 128,400 | 318 |
| 2023/08/07 | 128,200 | 129,000 | 128,100 | 129,000 | 486 |
| 2023/08/04 | 128,000 | 128,200 | 127,800 | 128,200 | 449 |
| 2023/08/03 | 127,600 | 128,500 | 127,400 | 127,900 | 756 |
| 2023/08/02 | 127,900 | 128,300 | 127,700 | 128,200 | 481 |
| 2023/08/01 | 129,100 | 129,100 | 127,600 | 128,000 | 696 |
| 2023/07/31 | 129,300 | 129,300 | 128,300 | 128,600 | 955 |
| 2023/07/28 | 128,200 | 129,000 | 127,500 | 129,000 | 1,688 |
| 2023/07/27 | 128,800 | 129,300 | 128,400 | 128,700 | 1,001 |
| 2023/07/26 | 129,000 | 129,100 | 128,400 | 128,500 | 1,383 |
| 2023/07/25 | 129,300 | 129,600 | 128,700 | 128,800 | 808 |
| 2023/07/24 | 129,600 | 129,700 | 128,800 | 129,200 | 601 |
| 2023/07/21 | 128,500 | 129,400 | 128,400 | 128,700 | 678 |
| 2023/07/20 | 129,000 | 129,700 | 128,800 | 128,900 | 842 |
| 2023/07/19 | 128,000 | 129,100 | 128,000 | 129,100 | 842 |
| 2023/07/18 | 128,000 | 128,300 | 127,700 | 128,100 | 652 |
| 2023/07/14 | 128,200 | 128,400 | 127,600 | 128,000 | 580 |
| 2023/07/13 | 127,600 | 128,000 | 127,400 | 128,000 | 502 |
| 2023/07/12 | 127,800 | 128,300 | 127,500 | 127,500 | 590 |
| 2023/07/11 | 127,700 | 128,100 | 127,600 | 128,000 | 367 |
| 2023/07/10 | 127,900 | 128,100 | 127,400 | 127,400 | 650 |
| 2023/07/07 | 128,400 | 128,400 | 127,500 | 127,500 | 858 |
| 2023/07/06 | 128,700 | 129,000 | 128,500 | 128,800 | 694 |
| 2023/07/05 | 128,700 | 128,900 | 128,200 | 128,600 | 675 |
| 2023/07/04 | 128,600 | 129,300 | 128,200 | 128,700 | 1,050 |
| 2023/07/03 | 128,200 | 128,600 | 127,400 | 128,600 | 1,118 |