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 |
|---|---|---|---|---|---|
| 2020/12/30 | 110,400 | 111,900 | 109,800 | 111,100 | 685 |
| 2020/12/29 | 109,700 | 110,800 | 109,600 | 110,400 | 1,207 |
| 2020/12/28 | 114,900 | 115,300 | 114,200 | 114,200 | 1,267 |
| 2020/12/25 | 114,800 | 115,100 | 114,500 | 114,900 | 500 |
| 2020/12/24 | 114,000 | 114,800 | 114,000 | 114,400 | 382 |
| 2020/12/23 | 114,300 | 114,500 | 113,800 | 114,000 | 471 |
| 2020/12/22 | 114,000 | 114,700 | 113,800 | 114,700 | 368 |
| 2020/12/21 | 114,600 | 114,600 | 113,500 | 114,400 | 393 |
| 2020/12/18 | 114,400 | 114,400 | 113,500 | 114,000 | 634 |
| 2020/12/17 | 114,800 | 114,800 | 114,000 | 114,100 | 450 |
| 2020/12/16 | 113,700 | 114,700 | 113,500 | 114,700 | 493 |
| 2020/12/15 | 113,800 | 114,100 | 113,500 | 113,500 | 304 |
| 2020/12/14 | 114,300 | 114,300 | 113,400 | 113,600 | 349 |
| 2020/12/11 | 113,200 | 114,000 | 113,100 | 113,900 | 464 |
| 2020/12/10 | 113,700 | 114,100 | 113,100 | 113,300 | 369 |
| 2020/12/09 | 113,600 | 114,200 | 112,900 | 114,200 | 452 |
| 2020/12/08 | 112,800 | 113,600 | 112,800 | 113,600 | 248 |
| 2020/12/07 | 113,700 | 114,200 | 112,600 | 112,600 | 526 |
| 2020/12/04 | 113,300 | 113,800 | 112,700 | 113,700 | 503 |
| 2020/12/03 | 114,100 | 114,300 | 113,100 | 113,500 | 463 |
| 2020/12/02 | 114,600 | 114,800 | 114,000 | 114,100 | 280 |
| 2020/12/01 | 114,500 | 114,700 | 114,100 | 114,600 | 496 |
| 2020/11/30 | 113,500 | 114,700 | 113,100 | 114,000 | 537 |
| 2020/11/27 | 111,900 | 113,700 | 111,900 | 113,500 | 566 |
| 2020/11/26 | 111,100 | 112,700 | 111,100 | 112,700 | 251 |
| 2020/11/25 | 110,300 | 111,000 | 110,100 | 111,000 | 290 |
| 2020/11/24 | 110,300 | 111,000 | 109,700 | 109,700 | 338 |
| 2020/11/20 | 110,900 | 110,900 | 110,000 | 110,000 | 465 |
| 2020/11/19 | 112,000 | 112,000 | 110,700 | 110,800 | 265 |
| 2020/11/18 | 112,300 | 112,400 | 111,700 | 112,000 | 144 |
| 2020/11/17 | 111,500 | 112,300 | 110,800 | 112,300 | 263 |
| 2020/11/16 | 110,900 | 111,700 | 110,900 | 111,000 | 339 |
| 2020/11/13 | 111,900 | 112,100 | 110,000 | 110,600 | 494 |
| 2020/11/12 | 112,700 | 112,900 | 111,800 | 112,300 | 311 |
| 2020/11/11 | 112,200 | 112,900 | 111,300 | 112,900 | 501 |
| 2020/11/10 | 113,300 | 113,300 | 111,400 | 112,400 | 625 |
| 2020/11/09 | 112,400 | 113,000 | 111,100 | 112,700 | 416 |
| 2020/11/06 | 112,000 | 112,300 | 110,900 | 111,100 | 417 |
| 2020/11/05 | 110,500 | 112,800 | 109,600 | 112,800 | 485 |
| 2020/11/04 | 107,700 | 110,000 | 107,700 | 108,800 | 272 |
| 2020/11/02 | 106,500 | 107,700 | 106,500 | 107,400 | 207 |
| 2020/10/30 | 108,100 | 108,500 | 106,000 | 106,700 | 422 |
| 2020/10/29 | 104,900 | 108,900 | 104,800 | 108,900 | 370 |
| 2020/10/28 | 110,300 | 110,300 | 106,000 | 107,000 | 534 |
| 2020/10/27 | 109,100 | 111,300 | 108,400 | 109,000 | 512 |
| 2020/10/26 | 112,000 | 112,000 | 108,100 | 108,100 | 751 |
| 2020/10/23 | 111,700 | 112,000 | 111,000 | 112,000 | 279 |
| 2020/10/22 | 111,400 | 112,000 | 110,500 | 112,000 | 219 |
| 2020/10/21 | 111,000 | 111,400 | 110,400 | 111,400 | 214 |
| 2020/10/20 | 111,900 | 112,000 | 110,600 | 110,600 | 477 |
| 2020/10/19 | 110,900 | 111,900 | 110,100 | 111,800 | 541 |
| 2020/10/16 | 110,600 | 111,300 | 109,700 | 110,900 | 516 |
| 2020/10/15 | 111,900 | 113,000 | 110,300 | 110,300 | 537 |
| 2020/10/14 | 111,800 | 112,200 | 111,400 | 112,100 | 148 |
| 2020/10/13 | 111,900 | 112,100 | 110,900 | 112,100 | 221 |
| 2020/10/12 | 110,400 | 111,600 | 110,300 | 111,400 | 311 |
| 2020/10/09 | 112,000 | 112,000 | 110,000 | 111,600 | 323 |
| 2020/10/08 | 111,300 | 112,200 | 111,000 | 111,000 | 284 |
| 2020/10/07 | 110,000 | 112,300 | 109,800 | 111,000 | 495 |
| 2020/10/06 | 108,700 | 110,800 | 108,500 | 110,500 | 584 |
| 2020/10/05 | 105,900 | 108,300 | 105,900 | 108,000 | 452 |
| 2020/10/02 | 106,900 | 108,500 | 105,100 | 105,100 | 711 |
| 2020/09/30 | 108,200 | 108,200 | 106,300 | 106,900 | 321 |
| 2020/09/29 | 106,500 | 108,100 | 106,000 | 107,100 | 545 |
| 2020/09/28 | 106,200 | 106,500 | 105,500 | 106,500 | 264 |
| 2020/09/25 | 105,500 | 105,900 | 104,700 | 105,900 | 316 |
| 2020/09/24 | 104,400 | 105,300 | 104,200 | 105,000 | 400 |
| 2020/09/23 | 104,400 | 104,400 | 103,200 | 104,200 | 268 |
| 2020/09/18 | 103,800 | 104,500 | 103,000 | 103,100 | 649 |
| 2020/09/17 | 103,800 | 104,800 | 102,800 | 102,800 | 456 |
| 2020/09/16 | 102,700 | 103,800 | 102,500 | 103,400 | 236 |
| 2020/09/15 | 101,000 | 102,600 | 101,000 | 102,600 | 248 |
| 2020/09/14 | 101,200 | 101,900 | 100,700 | 101,500 | 437 |
| 2020/09/11 | 101,300 | 102,700 | 100,800 | 101,800 | 702 |
| 2020/09/10 | 103,000 | 103,000 | 102,000 | 102,000 | 362 |
| 2020/09/09 | 102,000 | 103,200 | 102,000 | 102,200 | 333 |
| 2020/09/08 | 103,300 | 103,300 | 102,300 | 102,400 | 823 |
| 2020/09/07 | 102,600 | 103,200 | 102,100 | 102,200 | 717 |
| 2020/09/04 | 103,200 | 103,700 | 103,100 | 103,300 | 367 |
| 2020/09/03 | 103,900 | 104,600 | 103,200 | 104,200 | 285 |
| 2020/09/02 | 103,100 | 104,000 | 102,200 | 104,000 | 340 |
| 2020/09/01 | 104,400 | 104,400 | 102,200 | 102,200 | 534 |
| 2020/08/31 | 103,000 | 105,200 | 102,900 | 102,900 | 516 |
| 2020/08/28 | 105,000 | 105,100 | 102,200 | 102,600 | 615 |
| 2020/08/27 | 104,200 | 105,100 | 103,500 | 105,100 | 453 |
| 2020/08/26 | 104,600 | 105,300 | 103,500 | 104,500 | 391 |
| 2020/08/25 | 103,600 | 105,400 | 103,600 | 104,600 | 333 |
| 2020/08/24 | 105,300 | 105,300 | 103,600 | 103,900 | 481 |
| 2020/08/21 | 102,800 | 106,100 | 101,800 | 104,100 | 933 |
| 2020/08/20 | 100,800 | 101,900 | 100,200 | 101,600 | 732 |
| 2020/08/19 | 99,700 | 99,700 | 98,500 | 99,400 | 291 |
| 2020/08/18 | 97,600 | 99,700 | 97,600 | 99,700 | 271 |
| 2020/08/17 | 98,200 | 98,900 | 97,500 | 97,500 | 341 |
| 2020/08/14 | 98,000 | 98,300 | 96,800 | 96,800 | 376 |
| 2020/08/13 | 97,500 | 98,500 | 97,200 | 97,800 | 419 |
| 2020/08/12 | 96,800 | 96,800 | 95,800 | 96,700 | 405 |
| 2020/08/11 | 95,600 | 96,700 | 95,400 | 95,600 | 594 |
| 2020/08/07 | 94,200 | 95,500 | 94,100 | 95,000 | 462 |
| 2020/08/06 | 94,300 | 94,300 | 93,100 | 94,200 | 386 |
| 2020/08/05 | 94,000 | 94,800 | 93,000 | 94,500 | 277 |
| 2020/08/04 | 91,600 | 93,000 | 90,800 | 93,000 | 406 |
| 2020/08/03 | 90,400 | 92,200 | 90,400 | 90,400 | 452 |
| 2020/07/31 | 93,400 | 93,400 | 90,000 | 90,400 | 1,004 |
| 2020/07/30 | 96,900 | 96,900 | 92,000 | 92,800 | 2,055 |
| 2020/07/29 | 96,900 | 96,900 | 95,900 | 96,900 | 377 |
| 2020/07/28 | 96,900 | 96,900 | 96,000 | 96,900 | 243 |
| 2020/07/27 | 96,500 | 96,900 | 95,500 | 96,600 | 381 |
| 2020/07/22 | 96,500 | 97,100 | 96,000 | 96,800 | 295 |
| 2020/07/21 | 97,800 | 98,500 | 96,100 | 96,500 | 436 |
| 2020/07/20 | 99,000 | 99,200 | 97,800 | 97,900 | 302 |
| 2020/07/17 | 99,800 | 99,800 | 98,200 | 98,800 | 312 |
| 2020/07/16 | 99,800 | 100,500 | 98,500 | 99,000 | 419 |
| 2020/07/15 | 98,900 | 99,700 | 98,100 | 99,300 | 454 |
| 2020/07/14 | 97,900 | 99,000 | 97,300 | 97,800 | 259 |
| 2020/07/13 | 97,200 | 98,800 | 96,800 | 97,200 | 518 |
| 2020/07/10 | 98,100 | 98,700 | 96,400 | 96,900 | 722 |
| 2020/07/09 | 100,000 | 100,800 | 98,200 | 98,700 | 497 |
| 2020/07/08 | 100,200 | 101,600 | 100,000 | 100,200 | 326 |
| 2020/07/07 | 99,700 | 101,300 | 98,900 | 101,200 | 583 |
| 2020/07/06 | 101,800 | 101,800 | 95,200 | 99,400 | 1,138 |
| 2020/07/03 | 102,600 | 103,100 | 95,400 | 101,800 | 1,003 |
| 2020/07/02 | 104,400 | 105,000 | 101,500 | 103,100 | 925 |
| 2020/07/01 | 106,600 | 106,600 | 104,200 | 104,400 | 631 |
| 2020/06/30 | 108,500 | 108,500 | 105,100 | 106,600 | 692 |
| 2020/06/29 | 112,100 | 112,500 | 106,100 | 106,300 | 2,245 |
| 2020/06/26 | 115,100 | 117,100 | 115,000 | 117,100 | 1,118 |
| 2020/06/25 | 115,600 | 116,300 | 114,200 | 115,900 | 1,115 |
| 2020/06/24 | 117,400 | 117,400 | 116,100 | 116,700 | 768 |
| 2020/06/23 | 116,000 | 117,300 | 115,700 | 116,900 | 991 |
| 2020/06/22 | 115,500 | 116,800 | 114,900 | 115,500 | 1,071 |
| 2020/06/19 | 113,900 | 115,400 | 112,700 | 115,200 | 583 |
| 2020/06/18 | 112,300 | 113,600 | 111,200 | 113,600 | 549 |
| 2020/06/17 | 114,200 | 114,200 | 111,900 | 112,900 | 552 |
| 2020/06/16 | 110,500 | 114,400 | 110,500 | 112,700 | 704 |
| 2020/06/15 | 112,000 | 113,300 | 108,500 | 109,000 | 1,874 |
| 2020/06/12 | 106,000 | 112,100 | 105,100 | 112,000 | 1,378 |
| 2020/06/11 | 115,200 | 116,900 | 112,100 | 112,200 | 1,486 |
| 2020/06/10 | 115,500 | 116,900 | 115,300 | 116,100 | 622 |
| 2020/06/09 | 116,500 | 116,900 | 115,000 | 115,700 | 836 |
| 2020/06/08 | 115,900 | 116,900 | 115,700 | 116,300 | 994 |
| 2020/06/05 | 114,000 | 115,500 | 113,100 | 115,400 | 683 |
| 2020/06/04 | 115,000 | 115,600 | 113,000 | 114,000 | 1,112 |
| 2020/06/03 | 111,700 | 114,600 | 111,400 | 114,500 | 1,522 |
| 2020/06/02 | 110,900 | 111,600 | 108,100 | 111,100 | 969 |
| 2020/06/01 | 108,000 | 111,200 | 107,500 | 109,000 | 957 |
| 2020/05/29 | 105,800 | 108,600 | 105,800 | 108,200 | 983 |
| 2020/05/28 | 105,400 | 106,200 | 104,000 | 105,800 | 830 |
| 2020/05/27 | 103,900 | 104,800 | 102,900 | 103,600 | 804 |
| 2020/05/26 | 103,500 | 104,600 | 102,500 | 102,900 | 656 |
| 2020/05/25 | 102,300 | 103,400 | 101,700 | 102,900 | 501 |
| 2020/05/22 | 100,600 | 101,500 | 100,100 | 101,200 | 293 |
| 2020/05/21 | 100,900 | 101,500 | 100,100 | 100,400 | 277 |
| 2020/05/20 | 100,800 | 100,900 | 99,700 | 100,900 | 250 |
| 2020/05/19 | 102,000 | 102,300 | 99,900 | 100,000 | 462 |
| 2020/05/18 | 98,700 | 101,000 | 98,000 | 100,500 | 573 |
| 2020/05/15 | 100,700 | 101,800 | 97,100 | 97,700 | 577 |
| 2020/05/14 | 101,700 | 102,300 | 99,500 | 100,700 | 699 |
| 2020/05/13 | 101,700 | 103,400 | 100,000 | 102,800 | 571 |
| 2020/05/12 | 106,300 | 106,700 | 103,300 | 104,000 | 518 |
| 2020/05/11 | 105,600 | 106,300 | 103,700 | 105,900 | 663 |
| 2020/05/08 | 95,800 | 102,500 | 95,500 | 102,000 | 1,198 |
| 2020/05/07 | 93,400 | 95,700 | 93,400 | 95,700 | 610 |
| 2020/05/01 | 94,300 | 95,100 | 93,300 | 93,600 | 570 |
| 2020/04/30 | 94,900 | 95,300 | 93,200 | 95,300 | 630 |
| 2020/04/28 | 95,500 | 95,500 | 92,400 | 92,800 | 833 |
| 2020/04/27 | 93,800 | 94,900 | 93,200 | 94,900 | 803 |
| 2020/04/24 | 91,300 | 93,000 | 91,300 | 93,000 | 712 |
| 2020/04/23 | 87,800 | 92,300 | 87,600 | 91,200 | 608 |
| 2020/04/22 | 88,100 | 88,800 | 87,000 | 87,600 | 798 |
| 2020/04/21 | 92,000 | 92,200 | 87,900 | 89,800 | 1,260 |
| 2020/04/20 | 92,200 | 92,700 | 90,900 | 91,600 | 726 |
| 2020/04/17 | 91,500 | 91,500 | 89,200 | 90,600 | 1,346 |
| 2020/04/16 | 88,200 | 91,300 | 86,200 | 91,300 | 799 |
| 2020/04/15 | 91,800 | 91,800 | 88,700 | 90,000 | 1,348 |
| 2020/04/14 | 89,600 | 94,000 | 88,000 | 90,300 | 1,543 |
| 2020/04/13 | 86,700 | 88,900 | 85,700 | 88,100 | 978 |
| 2020/04/10 | 85,800 | 86,700 | 83,600 | 85,700 | 793 |
| 2020/04/09 | 86,800 | 88,000 | 83,900 | 85,900 | 1,031 |
| 2020/04/08 | 86,200 | 86,200 | 80,800 | 84,500 | 1,219 |
| 2020/04/07 | 84,000 | 86,900 | 81,100 | 84,700 | 1,509 |
| 2020/04/06 | 80,100 | 84,200 | 79,400 | 81,000 | 1,052 |
| 2020/04/03 | 82,600 | 84,800 | 80,800 | 81,300 | 717 |
| 2020/04/02 | 79,400 | 84,000 | 78,800 | 84,000 | 1,498 |
| 2020/04/01 | 87,600 | 88,600 | 81,100 | 81,800 | 1,321 |
| 2020/03/31 | 89,500 | 89,800 | 84,700 | 87,700 | 954 |
| 2020/03/30 | 84,500 | 88,800 | 84,200 | 88,000 | 785 |
| 2020/03/27 | 90,000 | 90,600 | 84,200 | 87,000 | 1,220 |
| 2020/03/26 | 90,500 | 93,000 | 86,200 | 87,600 | 1,818 |
| 2020/03/25 | 92,400 | 93,300 | 86,300 | 90,900 | 2,400 |
| 2020/03/24 | 80,200 | 89,400 | 80,200 | 84,900 | 1,897 |
| 2020/03/23 | 71,600 | 76,800 | 70,800 | 74,900 | 3,695 |
| 2020/03/19 | 79,100 | 80,000 | 67,000 | 67,100 | 3,264 |
| 2020/03/18 | 89,300 | 92,900 | 80,600 | 80,600 | 1,615 |
| 2020/03/17 | 83,800 | 91,400 | 81,800 | 89,200 | 1,634 |
| 2020/03/16 | 84,600 | 91,600 | 83,600 | 86,900 | 1,608 |
| 2020/03/13 | 84,500 | 86,800 | 79,100 | 83,600 | 3,296 |
| 2020/03/12 | 98,000 | 98,800 | 92,400 | 93,500 | 1,875 |
| 2020/03/11 | 105,400 | 105,500 | 99,400 | 100,100 | 773 |
| 2020/03/10 | 97,000 | 102,900 | 93,400 | 102,400 | 2,845 |
| 2020/03/09 | 105,900 | 108,100 | 100,800 | 101,500 | 2,203 |
| 2020/03/06 | 116,200 | 116,600 | 111,100 | 111,900 | 1,375 |
| 2020/03/05 | 118,400 | 120,000 | 116,500 | 117,300 | 659 |
| 2020/03/04 | 114,000 | 117,000 | 112,200 | 116,500 | 566 |
| 2020/03/03 | 118,600 | 119,600 | 115,100 | 115,100 | 813 |
| 2020/03/02 | 110,500 | 116,900 | 110,500 | 116,000 | 977 |
| 2020/02/28 | 116,500 | 117,900 | 111,400 | 113,100 | 1,991 |
| 2020/02/27 | 122,400 | 123,400 | 119,100 | 119,500 | 1,438 |
| 2020/02/26 | 126,300 | 126,600 | 123,300 | 123,400 | 1,183 |
| 2020/02/25 | 128,000 | 128,600 | 126,100 | 127,200 | 836 |
| 2020/02/21 | 128,400 | 129,300 | 128,300 | 128,800 | 524 |
| 2020/02/20 | 128,700 | 129,100 | 128,200 | 128,900 | 279 |
| 2020/02/19 | 128,200 | 129,500 | 128,100 | 128,800 | 648 |
| 2020/02/18 | 128,500 | 129,000 | 128,200 | 128,400 | 364 |
| 2020/02/17 | 129,000 | 129,600 | 128,500 | 128,800 | 301 |
| 2020/02/14 | 130,100 | 130,200 | 128,900 | 129,100 | 584 |
| 2020/02/13 | 128,400 | 130,200 | 128,400 | 130,000 | 592 |
| 2020/02/12 | 128,800 | 128,900 | 128,200 | 128,600 | 244 |
| 2020/02/10 | 129,300 | 129,600 | 128,100 | 128,100 | 708 |
| 2020/02/07 | 129,800 | 130,100 | 129,000 | 129,400 | 399 |
| 2020/02/06 | 130,000 | 130,900 | 129,700 | 129,900 | 1,350 |
| 2020/02/05 | 128,400 | 129,900 | 128,400 | 129,700 | 1,443 |
| 2020/02/04 | 126,700 | 128,700 | 126,700 | 128,400 | 632 |
| 2020/02/03 | 127,600 | 127,800 | 126,700 | 127,200 | 519 |
| 2020/01/31 | 126,400 | 128,700 | 126,400 | 128,600 | 970 |
| 2020/01/30 | 126,500 | 126,700 | 126,100 | 126,700 | 755 |
| 2020/01/29 | 126,700 | 126,700 | 126,200 | 126,200 | 958 |
| 2020/01/28 | 126,800 | 127,000 | 126,300 | 126,300 | 904 |
| 2020/01/27 | 128,000 | 128,000 | 126,900 | 127,200 | 1,083 |
| 2020/01/24 | 127,900 | 128,500 | 127,700 | 128,400 | 1,212 |
| 2020/01/23 | 126,900 | 128,500 | 126,900 | 127,900 | 1,611 |
| 2020/01/22 | 127,100 | 127,700 | 126,600 | 127,300 | 2,035 |
| 2020/01/21 | 127,700 | 128,200 | 126,800 | 126,900 | 4,916 |
| 2020/01/20 | 128,800 | 129,800 | 127,000 | 128,600 | 4,166 |
| 2020/01/17 | 127,300 | 128,700 | 127,300 | 128,400 | 1,209 |
| 2020/01/16 | 127,900 | 128,100 | 127,100 | 127,900 | 476 |
| 2020/01/15 | 127,800 | 128,600 | 126,800 | 127,300 | 1,638 |
| 2020/01/14 | 129,000 | 129,200 | 128,000 | 128,800 | 650 |
| 2020/01/10 | 128,400 | 128,800 | 127,800 | 128,800 | 300 |
| 2020/01/09 | 126,700 | 128,200 | 125,600 | 128,100 | 464 |
| 2020/01/08 | 128,200 | 128,300 | 125,300 | 125,300 | 1,083 |
| 2020/01/07 | 129,000 | 129,300 | 128,000 | 128,000 | 1,099 |
| 2020/01/06 | 128,800 | 129,600 | 128,800 | 129,300 | 574 |