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 |
|---|---|---|---|---|---|
| 2025/08/01 | 110,400 | 110,800 | 110,000 | 110,400 | 729 |
| 2025/07/31 | 110,900 | 110,900 | 109,900 | 110,100 | 521 |
| 2025/07/30 | 109,700 | 110,900 | 109,500 | 110,900 | 2,013 |
| 2025/07/29 | 108,600 | 109,900 | 108,600 | 109,900 | 557 |
| 2025/07/28 | 108,500 | 109,900 | 108,500 | 108,900 | 927 |
| 2025/07/25 | 109,000 | 109,000 | 108,600 | 108,600 | 839 |
| 2025/07/24 | 109,000 | 109,800 | 109,000 | 109,100 | 772 |
| 2025/07/23 | 109,000 | 109,700 | 109,000 | 109,000 | 640 |
| 2025/07/22 | 109,700 | 109,700 | 108,900 | 109,400 | 775 |
| 2025/07/18 | 109,500 | 109,800 | 109,000 | 109,000 | 340 |
| 2025/07/17 | 109,300 | 110,000 | 109,300 | 109,700 | 630 |
| 2025/07/16 | 109,800 | 110,000 | 109,300 | 109,900 | 957 |
| 2025/07/15 | 109,400 | 109,900 | 108,800 | 109,100 | 859 |
| 2025/07/14 | 108,800 | 109,300 | 108,400 | 109,300 | 1,656 |
| 2025/07/11 | 107,100 | 108,200 | 107,100 | 108,200 | 760 |
| 2025/07/10 | 106,900 | 107,400 | 106,800 | 107,300 | 318 |
| 2025/07/09 | 107,100 | 107,600 | 106,900 | 107,100 | 485 |
| 2025/07/08 | 106,900 | 107,100 | 106,600 | 106,600 | 640 |
| 2025/07/07 | 106,000 | 107,000 | 106,000 | 106,900 | 576 |
| 2025/07/04 | 106,400 | 106,600 | 106,000 | 106,000 | 443 |
| 2025/07/03 | 105,900 | 106,500 | 105,800 | 105,800 | 695 |
| 2025/07/02 | 105,300 | 106,600 | 105,300 | 106,100 | 752 |
| 2025/07/01 | 107,300 | 107,300 | 105,600 | 105,800 | 2,275 |
| 2025/06/30 | 108,800 | 109,400 | 107,500 | 107,500 | 1,147 |
| 2025/06/27 | 108,300 | 109,900 | 108,200 | 109,200 | 2,789 |
| 2025/06/26 | 110,900 | 111,800 | 110,300 | 111,200 | 3,063 |
| 2025/06/25 | 110,800 | 111,300 | 110,500 | 110,700 | 1,485 |
| 2025/06/24 | 111,900 | 111,900 | 111,100 | 111,100 | 1,050 |
| 2025/06/23 | 111,200 | 112,000 | 110,800 | 111,100 | 1,998 |
| 2025/06/20 | 112,000 | 112,000 | 110,900 | 111,300 | 1,514 |
| 2025/06/19 | 111,900 | 112,000 | 111,300 | 112,000 | 1,432 |
| 2025/06/18 | 111,300 | 111,500 | 110,800 | 111,400 | 1,274 |
| 2025/06/17 | 111,200 | 111,200 | 110,400 | 111,100 | 899 |
| 2025/06/16 | 110,000 | 111,300 | 109,800 | 110,800 | 1,231 |
| 2025/06/13 | 109,300 | 110,000 | 109,300 | 109,900 | 1,704 |
| 2025/06/12 | 108,800 | 109,600 | 108,800 | 109,600 | 1,261 |
| 2025/06/11 | 108,300 | 109,000 | 108,300 | 109,000 | 825 |
| 2025/06/10 | 108,200 | 109,000 | 108,200 | 108,300 | 490 |
| 2025/06/09 | 109,000 | 109,300 | 108,100 | 108,100 | 1,130 |
| 2025/06/06 | 108,200 | 108,800 | 108,100 | 108,700 | 1,171 |
| 2025/06/05 | 106,800 | 108,300 | 106,800 | 108,300 | 1,059 |
| 2025/06/04 | 107,000 | 107,300 | 106,900 | 106,900 | 641 |
| 2025/06/03 | 107,400 | 107,700 | 106,700 | 107,100 | 984 |
| 2025/06/02 | 108,600 | 108,600 | 107,100 | 107,400 | 958 |
| 2025/05/30 | 108,500 | 108,500 | 107,700 | 108,000 | 1,624 |
| 2025/05/29 | 107,500 | 108,200 | 107,300 | 108,200 | 1,006 |
| 2025/05/28 | 106,800 | 107,400 | 106,600 | 107,400 | 698 |
| 2025/05/27 | 106,500 | 106,900 | 105,900 | 106,800 | 632 |
| 2025/05/26 | 106,100 | 106,500 | 105,600 | 106,100 | 552 |
| 2025/05/23 | 104,400 | 106,000 | 104,100 | 106,000 | 1,259 |
| 2025/05/22 | 103,600 | 103,800 | 103,200 | 103,800 | 287 |
| 2025/05/21 | 103,900 | 103,900 | 103,400 | 103,500 | 222 |
| 2025/05/20 | 104,200 | 104,200 | 103,400 | 104,000 | 410 |
| 2025/05/19 | 104,000 | 104,100 | 103,400 | 103,900 | 429 |
| 2025/05/16 | 104,100 | 104,600 | 103,500 | 104,200 | 559 |
| 2025/05/15 | 104,200 | 104,500 | 103,700 | 104,400 | 538 |
| 2025/05/14 | 103,600 | 104,300 | 103,400 | 104,100 | 664 |
| 2025/05/13 | 103,700 | 104,200 | 103,200 | 103,600 | 1,169 |
| 2025/05/12 | 103,100 | 103,900 | 103,000 | 103,900 | 546 |
| 2025/05/09 | 103,500 | 103,500 | 102,400 | 103,300 | 832 |
| 2025/05/08 | 103,200 | 103,300 | 102,300 | 102,500 | 824 |
| 2025/05/07 | 103,100 | 103,700 | 103,000 | 103,200 | 623 |
| 2025/05/02 | 102,600 | 103,900 | 102,600 | 103,100 | 823 |
| 2025/05/01 | 102,300 | 103,100 | 102,100 | 102,900 | 846 |
| 2025/04/30 | 103,400 | 103,400 | 102,100 | 102,200 | 1,394 |
| 2025/04/28 | 102,800 | 103,500 | 102,500 | 103,400 | 568 |
| 2025/04/25 | 102,900 | 102,900 | 101,900 | 102,700 | 543 |
| 2025/04/24 | 103,300 | 103,500 | 102,000 | 102,000 | 577 |
| 2025/04/23 | 102,900 | 103,400 | 102,700 | 103,200 | 584 |
| 2025/04/22 | 102,600 | 103,200 | 101,300 | 102,900 | 741 |
| 2025/04/21 | 102,600 | 103,000 | 101,600 | 102,500 | 581 |
| 2025/04/18 | 102,800 | 103,200 | 102,100 | 102,600 | 722 |
| 2025/04/17 | 103,200 | 103,200 | 102,000 | 102,900 | 459 |
| 2025/04/16 | 102,100 | 103,200 | 102,100 | 102,600 | 537 |
| 2025/04/15 | 102,500 | 102,500 | 102,100 | 102,400 | 504 |
| 2025/04/14 | 101,200 | 102,700 | 101,200 | 102,500 | 725 |
| 2025/04/11 | 101,600 | 101,800 | 100,000 | 101,700 | 936 |
| 2025/04/10 | 100,600 | 102,300 | 100,300 | 101,500 | 1,835 |
| 2025/04/09 | 100,000 | 100,100 | 98,100 | 99,300 | 1,212 |
| 2025/04/08 | 99,000 | 101,300 | 98,800 | 100,000 | 1,490 |
| 2025/04/07 | 97,000 | 98,600 | 95,700 | 96,100 | 3,878 |
| 2025/04/04 | 102,500 | 102,700 | 100,600 | 101,500 | 1,918 |
| 2025/04/03 | 103,900 | 104,400 | 102,800 | 103,100 | 1,726 |
| 2025/04/02 | 105,600 | 105,600 | 104,100 | 104,400 | 1,712 |
| 2025/04/01 | 106,000 | 106,500 | 105,600 | 106,000 | 810 |
| 2025/03/31 | 107,000 | 107,000 | 105,800 | 105,800 | 1,014 |
| 2025/03/28 | 107,700 | 107,700 | 106,700 | 107,700 | 834 |
| 2025/03/27 | 107,400 | 108,100 | 106,900 | 107,700 | 1,110 |
| 2025/03/26 | 107,500 | 107,600 | 106,600 | 107,600 | 563 |
| 2025/03/25 | 106,500 | 107,600 | 106,500 | 107,200 | 1,039 |
| 2025/03/24 | 106,000 | 106,600 | 106,000 | 106,600 | 781 |
| 2025/03/21 | 105,900 | 106,700 | 105,900 | 105,900 | 530 |
| 2025/03/19 | 106,000 | 106,300 | 105,800 | 106,200 | 352 |
| 2025/03/18 | 105,000 | 106,200 | 105,000 | 106,200 | 988 |
| 2025/03/17 | 104,900 | 105,400 | 104,900 | 105,300 | 554 |
| 2025/03/14 | 105,900 | 106,100 | 104,800 | 104,900 | 895 |
| 2025/03/13 | 104,100 | 105,500 | 104,100 | 105,000 | 675 |
| 2025/03/12 | 104,100 | 104,800 | 104,100 | 104,600 | 781 |
| 2025/03/11 | 103,600 | 104,300 | 103,300 | 103,900 | 1,414 |
| 2025/03/10 | 104,000 | 104,500 | 103,700 | 103,700 | 689 |
| 2025/03/07 | 104,200 | 104,700 | 104,000 | 104,000 | 1,295 |
| 2025/03/06 | 104,600 | 105,100 | 104,300 | 104,400 | 725 |
| 2025/03/05 | 103,900 | 104,900 | 103,800 | 104,600 | 1,228 |
| 2025/03/04 | 104,000 | 104,500 | 103,700 | 104,000 | 1,756 |
| 2025/03/03 | 103,600 | 104,100 | 102,700 | 103,500 | 1,434 |
| 2025/02/28 | 103,800 | 104,300 | 103,200 | 103,200 | 838 |
| 2025/02/27 | 103,300 | 103,600 | 102,400 | 103,600 | 823 |
| 2025/02/26 | 102,800 | 103,000 | 101,800 | 102,700 | 1,326 |
| 2025/02/25 | 101,700 | 103,000 | 101,700 | 102,700 | 1,111 |
| 2025/02/21 | 101,800 | 102,300 | 101,500 | 101,700 | 1,250 |
| 2025/02/20 | 102,600 | 102,800 | 101,900 | 101,900 | 1,468 |
| 2025/02/19 | 106,200 | 106,900 | 102,100 | 102,500 | 6,485 |
| 2025/02/18 | 109,000 | 109,500 | 108,900 | 109,500 | 433 |
| 2025/02/17 | 108,600 | 108,900 | 108,600 | 108,900 | 378 |
| 2025/02/14 | 108,000 | 108,600 | 107,800 | 108,600 | 523 |
| 2025/02/13 | 107,100 | 108,100 | 107,100 | 108,100 | 709 |
| 2025/02/12 | 106,900 | 107,500 | 106,900 | 107,200 | 413 |
| 2025/02/10 | 107,100 | 107,500 | 106,700 | 107,200 | 903 |
| 2025/02/07 | 107,800 | 108,300 | 107,300 | 107,700 | 905 |
| 2025/02/06 | 108,300 | 108,800 | 107,800 | 108,000 | 809 |
| 2025/02/05 | 109,000 | 109,200 | 108,300 | 108,300 | 437 |
| 2025/02/04 | 109,900 | 109,900 | 108,700 | 109,100 | 772 |
| 2025/02/03 | 110,400 | 110,400 | 108,700 | 108,800 | 885 |
| 2025/01/31 | 110,000 | 110,300 | 109,400 | 109,700 | 1,457 |
| 2025/01/30 | 109,600 | 109,800 | 108,900 | 109,600 | 678 |
| 2025/01/29 | 109,500 | 110,100 | 109,000 | 109,800 | 1,236 |
| 2025/01/28 | 108,200 | 109,800 | 108,000 | 109,000 | 1,824 |
| 2025/01/27 | 107,700 | 108,400 | 107,500 | 108,000 | 1,133 |
| 2025/01/24 | 106,300 | 107,700 | 106,300 | 107,300 | 1,090 |
| 2025/01/23 | 106,600 | 106,600 | 106,100 | 106,300 | 602 |
| 2025/01/22 | 106,100 | 106,600 | 106,100 | 106,500 | 422 |
| 2025/01/21 | 106,000 | 106,500 | 106,000 | 106,400 | 781 |
| 2025/01/20 | 105,200 | 106,000 | 105,200 | 105,500 | 614 |
| 2025/01/17 | 105,600 | 105,900 | 104,800 | 105,600 | 1,433 |
| 2025/01/16 | 105,300 | 105,500 | 105,100 | 105,400 | 749 |
| 2025/01/15 | 105,100 | 105,500 | 104,700 | 104,900 | 762 |
| 2025/01/14 | 105,000 | 105,700 | 104,700 | 104,700 | 1,789 |
| 2025/01/10 | 105,500 | 105,500 | 104,800 | 105,000 | 892 |
| 2025/01/09 | 105,900 | 105,900 | 104,800 | 105,400 | 1,398 |
| 2025/01/08 | 106,500 | 106,700 | 105,300 | 105,300 | 1,537 |
| 2025/01/07 | 107,300 | 107,300 | 105,900 | 105,900 | 1,608 |
| 2025/01/06 | 105,700 | 107,300 | 105,700 | 106,300 | 2,307 |
| 2024/12/30 | 104,800 | 107,100 | 104,800 | 105,000 | 3,126 |
| 2024/12/27 | 104,100 | 106,000 | 104,100 | 105,600 | 3,497 |
| 2024/12/26 | 105,100 | 107,500 | 105,100 | 107,500 | 6,656 |
| 2024/12/25 | 106,100 | 106,300 | 105,000 | 105,200 | 4,556 |
| 2024/12/24 | 105,300 | 106,300 | 105,200 | 105,800 | 2,566 |
| 2024/12/23 | 105,600 | 105,600 | 104,700 | 105,200 | 2,894 |
| 2024/12/20 | 104,500 | 105,900 | 104,500 | 105,600 | 1,967 |
| 2024/12/19 | 104,400 | 105,000 | 104,100 | 104,500 | 2,371 |
| 2024/12/18 | 105,100 | 105,700 | 104,900 | 105,100 | 2,335 |
| 2024/12/17 | 106,300 | 106,400 | 105,400 | 105,400 | 3,681 |
| 2024/12/16 | 106,700 | 106,900 | 106,300 | 106,600 | 1,716 |
| 2024/12/13 | 106,300 | 107,000 | 106,300 | 107,000 | 2,211 |
| 2024/12/12 | 106,500 | 106,800 | 106,100 | 106,700 | 2,367 |
| 2024/12/11 | 107,000 | 107,200 | 106,300 | 106,800 | 2,165 |
| 2024/12/10 | 106,800 | 107,300 | 106,100 | 107,300 | 2,510 |
| 2024/12/09 | 107,700 | 107,800 | 106,900 | 106,900 | 3,385 |
| 2024/12/06 | 108,200 | 108,500 | 107,800 | 107,800 | 1,928 |
| 2024/12/05 | 108,500 | 108,900 | 108,300 | 108,300 | 859 |
| 2024/12/04 | 109,900 | 109,900 | 108,500 | 108,500 | 2,300 |
| 2024/12/03 | 110,600 | 110,800 | 109,300 | 109,500 | 2,212 |
| 2024/12/02 | 110,900 | 111,400 | 110,700 | 110,700 | 1,168 |
| 2024/11/29 | 112,000 | 112,300 | 111,000 | 111,000 | 1,250 |
| 2024/11/28 | 111,500 | 112,700 | 111,300 | 112,700 | 961 |
| 2024/11/27 | 112,400 | 112,400 | 110,900 | 111,500 | 994 |
| 2024/11/26 | 111,400 | 111,800 | 111,300 | 111,800 | 678 |
| 2024/11/25 | 111,500 | 112,900 | 111,500 | 111,600 | 858 |
| 2024/11/22 | 111,300 | 111,500 | 110,800 | 111,500 | 555 |
| 2024/11/21 | 110,900 | 111,500 | 110,700 | 111,000 | 735 |
| 2024/11/20 | 110,500 | 111,600 | 110,500 | 111,300 | 729 |
| 2024/11/19 | 109,600 | 110,900 | 109,600 | 110,700 | 502 |
| 2024/11/18 | 109,400 | 110,300 | 109,200 | 110,200 | 654 |
| 2024/11/15 | 108,800 | 109,800 | 108,800 | 109,500 | 715 |
| 2024/11/14 | 109,700 | 109,800 | 108,500 | 108,700 | 1,063 |
| 2024/11/13 | 109,700 | 110,200 | 109,600 | 110,000 | 585 |
| 2024/11/12 | 109,700 | 110,400 | 109,500 | 110,300 | 1,090 |
| 2024/11/11 | 108,500 | 109,100 | 108,400 | 109,100 | 934 |
| 2024/11/08 | 108,700 | 109,500 | 108,500 | 108,600 | 859 |
| 2024/11/07 | 109,000 | 109,300 | 108,500 | 108,700 | 1,159 |
| 2024/11/06 | 108,600 | 110,200 | 108,600 | 108,900 | 1,632 |
| 2024/11/05 | 109,100 | 109,200 | 107,800 | 107,900 | 2,087 |
| 2024/11/01 | 110,300 | 110,300 | 109,100 | 109,100 | 1,282 |
| 2024/10/31 | 111,000 | 111,300 | 110,200 | 110,500 | 1,226 |
| 2024/10/30 | 111,000 | 111,600 | 111,000 | 111,000 | 664 |
| 2024/10/29 | 110,900 | 111,600 | 110,500 | 111,400 | 1,015 |
| 2024/10/28 | 108,800 | 111,300 | 108,800 | 111,300 | 965 |
| 2024/10/25 | 110,000 | 110,200 | 108,400 | 109,000 | 1,931 |
| 2024/10/24 | 110,900 | 111,100 | 110,000 | 110,000 | 1,341 |
| 2024/10/23 | 111,100 | 111,200 | 110,300 | 111,100 | 1,858 |
| 2024/10/22 | 112,600 | 114,800 | 111,000 | 111,400 | 2,592 |
| 2024/10/21 | 113,400 | 113,500 | 112,300 | 112,900 | 810 |
| 2024/10/18 | 113,600 | 113,600 | 112,500 | 113,400 | 745 |
| 2024/10/17 | 112,500 | 113,900 | 112,500 | 113,600 | 786 |
| 2024/10/16 | 113,400 | 113,700 | 112,300 | 112,800 | 1,440 |
| 2024/10/15 | 114,300 | 114,300 | 112,900 | 113,700 | 1,217 |
| 2024/10/11 | 113,500 | 113,700 | 113,200 | 113,200 | 982 |
| 2024/10/10 | 114,200 | 114,300 | 113,600 | 113,700 | 1,474 |
| 2024/10/09 | 114,600 | 115,000 | 114,100 | 114,400 | 850 |
| 2024/10/08 | 115,300 | 115,400 | 114,400 | 114,400 | 1,663 |