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 |
---|---|---|---|---|---|
2021/12/30 | 133,600 | 133,600 | 131,900 | 132,000 | 1,075 |
2021/12/29 | 130,700 | 133,800 | 130,400 | 133,500 | 1,385 |
2021/12/28 | 137,900 | 138,200 | 137,500 | 137,500 | 986 |
2021/12/27 | 138,000 | 138,000 | 137,300 | 137,800 | 506 |
2021/12/24 | 138,300 | 138,500 | 137,900 | 137,900 | 467 |
2021/12/23 | 138,800 | 138,900 | 138,200 | 138,200 | 798 |
2021/12/22 | 138,000 | 139,200 | 137,900 | 138,700 | 1,202 |
2021/12/21 | 136,900 | 138,000 | 136,000 | 137,900 | 647 |
2021/12/20 | 137,500 | 138,200 | 135,500 | 135,900 | 1,045 |
2021/12/17 | 137,600 | 139,000 | 137,300 | 139,000 | 932 |
2021/12/16 | 139,000 | 139,400 | 137,700 | 137,700 | 783 |
2021/12/15 | 138,600 | 139,200 | 138,500 | 139,100 | 249 |
2021/12/14 | 138,600 | 139,400 | 138,500 | 139,400 | 470 |
2021/12/13 | 138,800 | 139,900 | 138,200 | 138,500 | 636 |
2021/12/10 | 138,500 | 138,900 | 137,600 | 138,900 | 798 |
2021/12/09 | 137,300 | 138,600 | 137,200 | 138,400 | 752 |
2021/12/08 | 137,700 | 138,000 | 136,300 | 137,300 | 966 |
2021/12/07 | 137,700 | 139,000 | 137,400 | 137,800 | 823 |
2021/12/06 | 137,500 | 137,900 | 137,000 | 137,700 | 513 |
2021/12/03 | 136,800 | 138,000 | 136,500 | 137,100 | 797 |
2021/12/02 | 136,900 | 137,500 | 136,500 | 136,700 | 1,053 |
2021/12/01 | 135,000 | 137,100 | 135,000 | 136,900 | 1,280 |
2021/11/30 | 136,000 | 137,300 | 134,500 | 134,500 | 965 |
2021/11/29 | 134,700 | 136,000 | 133,900 | 135,500 | 798 |
2021/11/26 | 134,400 | 135,800 | 134,300 | 135,800 | 523 |
2021/11/25 | 135,000 | 135,200 | 134,000 | 134,000 | 430 |
2021/11/24 | 134,500 | 134,800 | 134,000 | 134,100 | 328 |
2021/11/22 | 134,600 | 135,000 | 134,100 | 134,200 | 195 |
2021/11/19 | 135,000 | 135,100 | 133,800 | 134,400 | 521 |
2021/11/18 | 134,300 | 135,600 | 134,300 | 134,900 | 646 |
2021/11/17 | 133,500 | 134,500 | 133,300 | 134,300 | 432 |
2021/11/16 | 132,400 | 133,200 | 132,000 | 133,200 | 292 |
2021/11/15 | 132,800 | 133,000 | 132,500 | 132,800 | 148 |
2021/11/12 | 133,200 | 133,300 | 132,400 | 132,600 | 159 |
2021/11/11 | 133,100 | 133,400 | 132,200 | 132,700 | 161 |
2021/11/10 | 133,100 | 133,200 | 132,000 | 132,900 | 244 |
2021/11/09 | 134,400 | 134,400 | 133,100 | 133,700 | 262 |
2021/11/08 | 133,100 | 134,400 | 132,900 | 134,400 | 300 |
2021/11/05 | 133,400 | 133,400 | 132,800 | 133,400 | 158 |
2021/11/04 | 133,600 | 133,600 | 132,700 | 133,400 | 193 |
2021/11/02 | 132,200 | 133,700 | 132,000 | 133,300 | 342 |
2021/11/01 | 132,200 | 132,200 | 131,100 | 132,200 | 300 |
2021/10/29 | 132,200 | 132,300 | 131,300 | 131,600 | 218 |
2021/10/28 | 132,100 | 132,200 | 131,300 | 132,100 | 281 |
2021/10/27 | 131,500 | 132,100 | 131,100 | 132,100 | 190 |
2021/10/26 | 130,800 | 131,700 | 130,400 | 131,700 | 174 |
2021/10/25 | 129,500 | 130,800 | 129,500 | 130,800 | 176 |
2021/10/22 | 132,400 | 132,400 | 129,300 | 129,800 | 582 |
2021/10/21 | 132,000 | 132,300 | 131,000 | 132,300 | 203 |
2021/10/20 | 132,200 | 132,200 | 131,000 | 132,000 | 168 |
2021/10/19 | 132,000 | 132,400 | 130,800 | 132,300 | 371 |
2021/10/18 | 131,300 | 132,100 | 130,100 | 132,100 | 459 |
2021/10/15 | 130,100 | 130,600 | 130,000 | 130,100 | 128 |
2021/10/14 | 130,600 | 131,600 | 129,400 | 130,200 | 389 |
2021/10/13 | 129,900 | 130,600 | 129,300 | 130,600 | 388 |
2021/10/12 | 129,600 | 129,700 | 128,200 | 129,700 | 289 |
2021/10/11 | 128,200 | 129,600 | 127,600 | 129,600 | 217 |
2021/10/08 | 129,800 | 130,300 | 128,200 | 128,200 | 193 |
2021/10/07 | 127,800 | 129,100 | 127,800 | 129,100 | 262 |
2021/10/06 | 128,200 | 128,900 | 126,500 | 128,500 | 575 |
2021/10/05 | 128,000 | 128,700 | 126,300 | 128,200 | 570 |
2021/10/04 | 127,900 | 129,100 | 127,500 | 128,200 | 724 |
2021/10/01 | 130,100 | 130,700 | 128,800 | 128,800 | 493 |
2021/09/30 | 132,200 | 132,300 | 130,100 | 130,100 | 296 |
2021/09/29 | 132,000 | 132,000 | 131,300 | 132,000 | 184 |
2021/09/28 | 131,500 | 132,500 | 130,100 | 132,500 | 265 |
2021/09/27 | 130,200 | 131,500 | 130,200 | 131,500 | 213 |
2021/09/24 | 132,900 | 132,900 | 130,500 | 130,500 | 326 |
2021/09/22 | 130,200 | 131,300 | 129,700 | 130,100 | 380 |
2021/09/21 | 131,100 | 132,700 | 130,500 | 130,500 | 539 |
2021/09/17 | 131,700 | 132,700 | 131,200 | 132,700 | 241 |
2021/09/16 | 130,600 | 131,800 | 130,300 | 131,800 | 324 |
2021/09/15 | 131,900 | 132,300 | 130,500 | 130,500 | 396 |
2021/09/14 | 131,100 | 132,600 | 131,100 | 132,600 | 246 |
2021/09/13 | 131,700 | 132,900 | 130,900 | 131,400 | 525 |
2021/09/10 | 131,100 | 131,400 | 130,200 | 131,400 | 324 |
2021/09/09 | 129,500 | 130,400 | 129,300 | 130,400 | 214 |
2021/09/08 | 128,800 | 129,600 | 128,500 | 129,500 | 466 |
2021/09/07 | 131,200 | 131,200 | 129,400 | 129,500 | 489 |
2021/09/06 | 131,500 | 131,700 | 130,100 | 130,300 | 292 |
2021/09/03 | 131,600 | 131,600 | 129,600 | 129,800 | 498 |
2021/09/02 | 130,500 | 131,700 | 130,100 | 131,500 | 692 |
2021/09/01 | 129,700 | 131,200 | 129,300 | 130,400 | 340 |
2021/08/31 | 132,400 | 132,400 | 128,700 | 129,300 | 860 |
2021/08/30 | 131,100 | 132,400 | 129,500 | 132,400 | 584 |
2021/08/27 | 128,000 | 130,700 | 127,700 | 130,700 | 552 |
2021/08/26 | 125,900 | 128,100 | 125,700 | 128,100 | 503 |
2021/08/25 | 125,700 | 126,600 | 125,000 | 125,800 | 471 |
2021/08/24 | 126,100 | 127,900 | 125,700 | 125,700 | 1,108 |
2021/08/23 | 130,100 | 130,100 | 126,800 | 126,800 | 887 |
2021/08/20 | 130,300 | 131,700 | 127,500 | 129,600 | 890 |
2021/08/19 | 129,300 | 130,500 | 129,200 | 130,100 | 497 |
2021/08/18 | 127,300 | 129,800 | 127,300 | 129,800 | 373 |
2021/08/17 | 127,700 | 128,200 | 127,200 | 127,300 | 415 |
2021/08/16 | 128,000 | 128,400 | 127,300 | 128,400 | 418 |
2021/08/13 | 129,900 | 129,900 | 127,500 | 128,500 | 1,082 |
2021/08/12 | 129,900 | 130,700 | 128,900 | 129,700 | 669 |
2021/08/11 | 130,900 | 130,900 | 129,800 | 130,000 | 448 |
2021/08/10 | 130,300 | 131,100 | 130,100 | 130,100 | 314 |
2021/08/06 | 132,500 | 132,700 | 129,900 | 130,100 | 755 |
2021/08/05 | 131,500 | 133,200 | 131,500 | 132,100 | 532 |
2021/08/04 | 131,900 | 132,000 | 131,300 | 131,800 | 326 |
2021/08/03 | 132,400 | 132,800 | 131,700 | 132,100 | 241 |
2021/08/02 | 134,000 | 134,000 | 132,200 | 132,200 | 394 |
2021/07/30 | 132,900 | 133,400 | 132,500 | 132,800 | 474 |
2021/07/29 | 133,600 | 134,100 | 132,200 | 132,200 | 783 |
2021/07/28 | 134,000 | 134,400 | 132,900 | 133,000 | 514 |
2021/07/27 | 133,400 | 134,000 | 133,100 | 134,000 | 277 |
2021/07/26 | 133,500 | 133,800 | 133,000 | 133,400 | 261 |
2021/07/21 | 134,100 | 134,100 | 132,800 | 132,800 | 194 |
2021/07/20 | 133,000 | 134,000 | 131,300 | 132,700 | 868 |
2021/07/19 | 135,200 | 135,200 | 133,500 | 133,600 | 420 |
2021/07/16 | 134,100 | 134,800 | 134,100 | 134,300 | 339 |
2021/07/15 | 134,500 | 134,500 | 133,800 | 134,200 | 207 |
2021/07/14 | 134,000 | 134,800 | 133,700 | 134,500 | 380 |
2021/03/22 | 123,000 | 123,300 | 121,200 | 121,900 | 409 |
2021/03/19 | 122,300 | 123,400 | 121,400 | 122,600 | 485 |
2021/03/18 | 123,600 | 123,600 | 122,300 | 122,900 | 328 |
2021/03/17 | 122,100 | 123,900 | 121,700 | 122,900 | 446 |
2021/03/16 | 121,400 | 122,700 | 121,400 | 122,500 | 527 |
2021/03/15 | 120,500 | 122,000 | 120,100 | 122,000 | 519 |
2021/03/12 | 120,900 | 120,900 | 119,300 | 120,800 | 556 |
2021/03/11 | 119,900 | 120,200 | 119,000 | 120,200 | 369 |
2021/03/10 | 117,700 | 119,200 | 117,400 | 119,000 | 484 |
2021/03/09 | 117,600 | 118,300 | 117,100 | 117,100 | 911 |
2021/03/08 | 118,700 | 119,500 | 117,600 | 117,600 | 406 |
2021/03/05 | 118,600 | 118,900 | 115,500 | 117,700 | 770 |
2021/03/04 | 120,100 | 121,400 | 118,300 | 118,900 | 718 |
2021/03/03 | 121,400 | 122,800 | 120,400 | 121,100 | 627 |
2021/03/02 | 121,000 | 122,900 | 121,000 | 121,700 | 850 |
2021/03/01 | 120,800 | 122,700 | 120,700 | 121,000 | 595 |
2021/02/26 | 122,300 | 123,000 | 119,800 | 121,000 | 998 |
2021/02/25 | 124,400 | 124,400 | 122,900 | 123,800 | 410 |
2021/02/24 | 122,500 | 124,400 | 122,400 | 124,100 | 650 |
2021/02/22 | 121,000 | 122,900 | 121,000 | 122,600 | 748 |
2021/02/19 | 117,800 | 119,900 | 117,800 | 119,900 | 290 |
2021/02/18 | 119,200 | 119,700 | 117,400 | 118,000 | 799 |
2021/02/17 | 122,000 | 122,300 | 118,000 | 119,400 | 1,168 |
2021/02/16 | 121,700 | 123,400 | 120,000 | 122,200 | 1,788 |
2021/02/15 | 121,700 | 122,100 | 120,900 | 121,700 | 583 |
2021/02/12 | 119,000 | 121,400 | 119,000 | 121,400 | 592 |
2021/02/10 | 117,300 | 118,800 | 117,300 | 118,700 | 440 |
2021/02/09 | 117,300 | 117,400 | 116,600 | 116,800 | 483 |
2021/02/08 | 114,800 | 117,300 | 114,800 | 117,300 | 635 |
2021/02/05 | 114,500 | 115,300 | 113,500 | 114,700 | 928 |
2021/02/04 | 113,900 | 114,600 | 113,600 | 114,000 | 594 |
2021/02/03 | 112,700 | 113,800 | 112,700 | 112,900 | 289 |
2021/02/02 | 114,000 | 114,100 | 112,600 | 112,600 | 514 |
2021/02/01 | 113,500 | 113,900 | 113,000 | 113,400 | 265 |
2021/01/29 | 113,600 | 114,000 | 112,600 | 112,900 | 535 |
2021/01/28 | 112,400 | 113,300 | 112,200 | 113,300 | 397 |
2021/01/27 | 112,500 | 113,200 | 112,400 | 113,100 | 382 |
2021/01/26 | 113,400 | 113,400 | 112,300 | 112,400 | 261 |
2021/01/25 | 112,700 | 113,200 | 112,100 | 112,800 | 645 |
2021/01/22 | 111,400 | 112,000 | 111,200 | 112,000 | 511 |
2021/01/21 | 111,100 | 111,400 | 110,900 | 111,100 | 615 |
2021/01/20 | 111,100 | 111,600 | 110,900 | 111,100 | 589 |
2021/01/19 | 111,000 | 111,500 | 111,000 | 111,000 | 308 |
2021/01/18 | 110,300 | 111,000 | 110,200 | 110,800 | 378 |
2021/01/15 | 110,100 | 110,900 | 109,900 | 110,100 | 693 |
2021/01/14 | 111,200 | 111,500 | 110,200 | 110,600 | 608 |
2021/01/13 | 112,300 | 112,300 | 111,100 | 111,100 | 333 |
2021/01/12 | 111,500 | 112,500 | 111,500 | 112,300 | 458 |
2021/01/08 | 111,400 | 112,000 | 111,300 | 111,500 | 546 |
2021/01/07 | 110,700 | 111,500 | 110,700 | 111,000 | 362 |
2021/01/06 | 111,200 | 111,700 | 110,600 | 110,600 | 665 |
2021/01/05 | 111,000 | 111,700 | 111,000 | 111,600 | 434 |
2021/01/04 | 111,000 | 111,800 | 110,100 | 111,300 | 858 |