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 |
|---|---|---|---|---|---|
| 2022/12/30 | 130,700 | 131,600 | 130,700 | 130,900 | 714 |
| 2022/12/29 | 131,600 | 132,100 | 130,600 | 130,600 | 997 |
| 2022/12/28 | 133,500 | 135,500 | 133,500 | 135,100 | 1,222 |
| 2022/12/27 | 133,300 | 134,100 | 132,900 | 133,900 | 492 |
| 2022/12/26 | 133,500 | 133,800 | 132,700 | 133,300 | 691 |
| 2022/12/23 | 134,300 | 134,400 | 132,400 | 132,500 | 898 |
| 2022/12/22 | 134,400 | 135,200 | 133,600 | 134,800 | 499 |
| 2022/12/21 | 132,100 | 136,200 | 131,700 | 133,400 | 1,155 |
| 2022/12/20 | 137,100 | 137,100 | 132,600 | 133,100 | 1,608 |
| 2022/12/19 | 137,900 | 138,000 | 136,800 | 137,100 | 818 |
| 2022/12/16 | 137,000 | 138,500 | 136,400 | 138,100 | 704 |
| 2022/12/15 | 136,500 | 137,000 | 136,000 | 137,000 | 264 |
| 2022/12/14 | 136,000 | 136,600 | 135,600 | 136,500 | 412 |
| 2022/12/13 | 136,000 | 136,500 | 135,400 | 136,000 | 276 |
| 2022/12/12 | 135,800 | 136,200 | 135,500 | 135,900 | 354 |
| 2022/12/09 | 136,300 | 136,800 | 135,600 | 135,800 | 490 |
| 2022/12/08 | 135,800 | 135,900 | 135,200 | 135,900 | 365 |
| 2022/12/07 | 134,700 | 135,500 | 134,700 | 135,400 | 352 |
| 2022/12/06 | 134,700 | 135,300 | 134,100 | 135,300 | 325 |
| 2022/12/05 | 134,100 | 134,800 | 133,900 | 134,800 | 327 |
| 2022/12/02 | 135,200 | 135,300 | 134,000 | 134,000 | 529 |
| 2022/12/01 | 136,300 | 136,400 | 135,200 | 135,200 | 618 |
| 2022/11/30 | 136,500 | 137,000 | 135,900 | 136,400 | 407 |
| 2022/11/29 | 136,400 | 137,200 | 136,300 | 136,900 | 440 |
| 2022/11/28 | 136,200 | 136,700 | 135,800 | 136,700 | 423 |
| 2022/11/25 | 136,600 | 137,100 | 136,000 | 136,200 | 424 |
| 2022/11/24 | 136,700 | 137,500 | 136,600 | 136,600 | 383 |
| 2022/11/22 | 137,000 | 137,200 | 136,500 | 137,000 | 292 |
| 2022/11/21 | 135,100 | 137,000 | 134,700 | 136,000 | 528 |
| 2022/11/18 | 135,200 | 135,600 | 134,400 | 135,500 | 148 |
| 2022/11/17 | 134,000 | 134,600 | 134,000 | 134,000 | 189 |
| 2022/11/16 | 134,000 | 134,600 | 133,500 | 134,000 | 315 |
| 2022/11/15 | 135,400 | 135,700 | 133,800 | 134,100 | 549 |
| 2022/11/14 | 137,000 | 137,000 | 135,100 | 135,400 | 470 |
| 2022/11/11 | 137,900 | 138,000 | 136,700 | 137,000 | 550 |
| 2022/11/10 | 137,000 | 137,500 | 136,400 | 136,900 | 401 |
| 2022/11/09 | 136,200 | 137,100 | 136,100 | 137,100 | 122 |
| 2022/11/08 | 135,800 | 136,800 | 135,800 | 136,100 | 161 |
| 2022/11/07 | 136,100 | 136,500 | 135,700 | 136,000 | 242 |
| 2022/11/04 | 137,000 | 137,400 | 135,100 | 136,000 | 617 |
| 2022/11/02 | 138,400 | 138,400 | 135,800 | 136,900 | 959 |
| 2022/11/01 | 137,400 | 138,900 | 136,500 | 138,900 | 933 |
| 2022/10/31 | 137,000 | 138,800 | 136,400 | 137,400 | 1,054 |
| 2022/10/28 | 135,800 | 137,700 | 135,600 | 136,800 | 751 |
| 2022/10/27 | 134,800 | 137,300 | 134,700 | 137,100 | 1,082 |
| 2022/10/26 | 132,900 | 135,200 | 132,900 | 135,100 | 931 |
| 2022/10/25 | 132,600 | 132,900 | 131,500 | 132,500 | 325 |
| 2022/10/24 | 133,800 | 133,800 | 132,500 | 132,600 | 236 |
| 2022/10/21 | 132,900 | 133,200 | 132,300 | 133,000 | 290 |
| 2022/10/20 | 131,600 | 133,500 | 131,600 | 132,900 | 369 |
| 2022/10/19 | 132,500 | 133,000 | 131,900 | 132,200 | 290 |
| 2022/10/18 | 132,200 | 132,700 | 131,500 | 132,500 | 434 |
| 2022/10/17 | 132,100 | 132,300 | 131,000 | 131,700 | 347 |
| 2022/10/14 | 132,500 | 132,500 | 131,600 | 131,900 | 404 |
| 2022/10/13 | 133,400 | 133,600 | 131,300 | 131,900 | 500 |
| 2022/10/12 | 133,200 | 133,700 | 133,200 | 133,700 | 206 |
| 2022/10/11 | 133,500 | 134,400 | 133,400 | 133,400 | 235 |
| 2022/10/07 | 133,900 | 134,400 | 133,200 | 133,700 | 209 |
| 2022/10/06 | 133,800 | 134,300 | 133,400 | 134,300 | 369 |
| 2022/10/05 | 133,900 | 134,300 | 133,400 | 134,100 | 462 |
| 2022/10/04 | 133,600 | 133,600 | 132,900 | 133,500 | 296 |
| 2022/10/03 | 131,700 | 133,200 | 130,900 | 132,500 | 499 |
| 2022/09/30 | 130,200 | 132,100 | 129,700 | 131,500 | 441 |
| 2022/09/29 | 132,100 | 132,600 | 130,000 | 130,000 | 513 |
| 2022/09/28 | 132,300 | 132,700 | 128,700 | 129,700 | 1,028 |
| 2022/09/27 | 131,400 | 133,500 | 131,400 | 132,100 | 709 |
| 2022/09/26 | 132,500 | 132,600 | 131,500 | 131,700 | 557 |
| 2022/09/22 | 132,100 | 132,800 | 131,300 | 132,700 | 562 |
| 2022/09/21 | 132,700 | 133,000 | 132,100 | 132,400 | 550 |
| 2022/09/20 | 133,600 | 133,600 | 132,600 | 132,800 | 548 |
| 2022/09/16 | 134,000 | 134,000 | 133,500 | 133,600 | 480 |
| 2022/09/15 | 133,900 | 134,100 | 133,400 | 134,100 | 309 |
| 2022/09/14 | 134,000 | 134,200 | 133,500 | 133,500 | 328 |
| 2022/09/13 | 134,000 | 134,600 | 133,900 | 134,500 | 194 |
| 2022/09/12 | 134,500 | 134,600 | 133,900 | 134,100 | 168 |
| 2022/09/09 | 133,900 | 134,600 | 133,700 | 134,100 | 504 |
| 2022/09/08 | 133,800 | 133,900 | 133,200 | 133,700 | 401 |
| 2022/09/07 | 134,400 | 134,400 | 133,600 | 133,700 | 194 |
| 2022/09/06 | 134,000 | 134,400 | 133,700 | 134,100 | 207 |
| 2022/09/05 | 133,700 | 134,100 | 133,300 | 133,800 | 322 |
| 2022/09/02 | 134,900 | 134,900 | 133,900 | 133,900 | 332 |
| 2022/09/01 | 135,000 | 135,000 | 133,300 | 133,300 | 439 |
| 2022/08/31 | 133,900 | 134,300 | 133,600 | 133,600 | 337 |
| 2022/08/30 | 133,800 | 134,200 | 133,400 | 134,200 | 714 |
| 2022/08/29 | 133,200 | 133,800 | 133,200 | 133,700 | 506 |
| 2022/08/26 | 133,500 | 133,800 | 132,900 | 133,800 | 319 |
| 2022/08/25 | 133,000 | 133,300 | 132,500 | 132,600 | 221 |
| 2022/08/24 | 133,300 | 133,400 | 132,500 | 132,500 | 393 |
| 2022/08/23 | 133,200 | 133,200 | 132,700 | 132,700 | 247 |
| 2022/08/22 | 132,700 | 132,800 | 132,200 | 132,800 | 428 |
| 2022/08/19 | 133,700 | 133,700 | 132,000 | 132,600 | 562 |
| 2022/08/18 | 132,500 | 133,400 | 132,500 | 133,000 | 201 |
| 2022/08/17 | 132,700 | 133,100 | 132,300 | 132,500 | 278 |
| 2022/08/16 | 133,400 | 133,400 | 132,200 | 133,100 | 288 |
| 2022/08/15 | 133,500 | 133,500 | 132,200 | 133,200 | 253 |
| 2022/08/12 | 132,600 | 132,800 | 132,000 | 132,000 | 308 |
| 2022/08/10 | 133,500 | 133,800 | 132,600 | 132,600 | 320 |
| 2022/08/09 | 134,400 | 134,400 | 133,600 | 133,600 | 261 |
| 2022/08/08 | 134,000 | 134,300 | 133,600 | 134,300 | 253 |
| 2022/08/05 | 134,400 | 134,400 | 133,400 | 134,000 | 270 |
| 2022/08/04 | 135,000 | 135,200 | 134,400 | 134,600 | 203 |
| 2022/08/03 | 134,700 | 135,100 | 133,900 | 134,800 | 346 |
| 2022/08/02 | 135,800 | 135,800 | 134,100 | 134,700 | 357 |
| 2022/08/01 | 135,500 | 135,500 | 134,500 | 135,200 | 459 |
| 2022/07/29 | 134,100 | 135,400 | 134,100 | 135,000 | 548 |
| 2022/07/28 | 133,400 | 135,400 | 132,700 | 134,100 | 2,823 |
| 2022/07/27 | 133,100 | 134,100 | 133,100 | 133,700 | 779 |
| 2022/07/26 | 133,500 | 133,800 | 132,700 | 133,700 | 439 |
| 2022/07/25 | 133,800 | 134,700 | 133,100 | 133,500 | 658 |
| 2022/07/22 | 133,400 | 134,900 | 133,200 | 134,000 | 860 |
| 2022/07/21 | 134,100 | 134,400 | 133,400 | 133,900 | 489 |
| 2022/07/20 | 134,600 | 134,600 | 132,900 | 133,500 | 586 |
| 2022/07/19 | 133,000 | 134,800 | 133,000 | 134,600 | 874 |
| 2022/07/15 | 132,800 | 133,300 | 132,100 | 132,900 | 611 |
| 2022/07/14 | 132,800 | 132,800 | 131,700 | 132,500 | 431 |
| 2022/07/13 | 132,400 | 133,200 | 132,400 | 132,500 | 330 |
| 2022/07/12 | 131,500 | 132,800 | 131,300 | 132,600 | 512 |
| 2022/07/11 | 131,500 | 132,800 | 131,000 | 132,200 | 657 |
| 2022/07/08 | 131,900 | 132,600 | 131,000 | 131,100 | 919 |
| 2022/07/07 | 130,400 | 131,500 | 130,000 | 131,500 | 458 |
| 2022/07/06 | 132,200 | 132,300 | 130,400 | 130,400 | 479 |
| 2022/07/05 | 132,100 | 132,600 | 131,300 | 132,500 | 657 |
| 2022/07/04 | 132,500 | 132,900 | 131,400 | 132,400 | 598 |
| 2022/07/01 | 134,100 | 134,100 | 131,700 | 132,400 | 683 |
| 2022/06/30 | 133,700 | 134,900 | 133,200 | 134,800 | 1,201 |
| 2022/06/29 | 132,500 | 133,300 | 131,900 | 133,300 | 1,519 |
| 2022/06/28 | 135,600 | 137,300 | 135,400 | 136,500 | 1,987 |
| 2022/06/27 | 136,300 | 136,300 | 134,600 | 134,700 | 683 |
| 2022/06/24 | 134,900 | 135,300 | 134,200 | 134,500 | 821 |
| 2022/06/23 | 135,300 | 136,600 | 134,200 | 134,900 | 1,099 |
| 2022/06/22 | 136,100 | 136,900 | 135,500 | 135,600 | 967 |
| 2022/06/21 | 136,700 | 136,700 | 135,500 | 135,800 | 601 |
| 2022/06/20 | 136,700 | 136,700 | 134,500 | 135,300 | 794 |
| 2022/06/17 | 134,500 | 136,600 | 133,200 | 136,600 | 1,416 |
| 2022/06/16 | 134,300 | 136,400 | 134,300 | 134,700 | 920 |
| 2022/06/15 | 136,100 | 136,900 | 133,400 | 133,600 | 1,987 |
| 2022/06/14 | 136,800 | 136,900 | 135,100 | 135,800 | 1,392 |
| 2022/06/13 | 137,200 | 137,900 | 136,900 | 137,500 | 1,002 |
| 2022/06/10 | 138,200 | 138,700 | 137,400 | 137,500 | 808 |
| 2022/06/09 | 138,900 | 139,500 | 138,200 | 138,200 | 1,150 |
| 2022/06/08 | 138,000 | 138,900 | 137,800 | 138,800 | 864 |
| 2022/06/07 | 137,100 | 138,000 | 137,100 | 137,500 | 1,063 |
| 2022/06/06 | 136,900 | 137,900 | 136,800 | 136,900 | 696 |
| 2022/06/03 | 137,600 | 137,700 | 136,800 | 136,900 | 802 |
| 2022/06/02 | 138,400 | 138,500 | 137,300 | 137,900 | 1,062 |
| 2022/06/01 | 138,500 | 138,800 | 137,800 | 138,100 | 481 |
| 2022/05/31 | 138,700 | 138,900 | 137,500 | 138,500 | 1,213 |
| 2022/05/30 | 138,400 | 139,100 | 138,200 | 139,000 | 892 |
| 2022/05/27 | 138,000 | 138,500 | 136,800 | 138,200 | 1,139 |
| 2022/05/26 | 137,000 | 138,000 | 136,700 | 138,000 | 797 |
| 2022/05/25 | 135,800 | 137,000 | 135,800 | 137,000 | 662 |
| 2022/05/24 | 135,900 | 136,700 | 135,000 | 135,900 | 717 |
| 2022/05/23 | 136,700 | 136,900 | 136,100 | 136,100 | 533 |
| 2022/05/20 | 136,000 | 136,600 | 135,700 | 135,900 | 442 |
| 2022/05/19 | 135,600 | 136,700 | 135,500 | 136,000 | 359 |
| 2022/05/18 | 135,900 | 136,700 | 134,900 | 136,600 | 726 |
| 2022/05/17 | 134,700 | 136,300 | 134,400 | 136,300 | 676 |
| 2022/05/16 | 135,000 | 135,300 | 133,400 | 134,200 | 555 |
| 2022/05/13 | 133,200 | 134,700 | 133,200 | 133,900 | 411 |
| 2022/05/12 | 132,700 | 134,300 | 132,200 | 133,200 | 564 |
| 2022/05/11 | 133,700 | 134,900 | 132,900 | 133,800 | 705 |
| 2022/05/10 | 135,800 | 135,800 | 133,700 | 134,200 | 710 |
| 2022/05/09 | 136,900 | 136,900 | 135,900 | 136,000 | 805 |
| 2022/05/06 | 136,100 | 136,900 | 135,300 | 136,800 | 542 |
| 2022/05/02 | 134,800 | 136,700 | 134,500 | 136,100 | 1,242 |
| 2022/04/28 | 133,600 | 135,400 | 133,500 | 134,300 | 1,694 |
| 2022/04/27 | 131,600 | 133,100 | 131,500 | 132,900 | 645 |
| 2022/04/26 | 133,100 | 133,800 | 132,200 | 132,200 | 1,138 |
| 2022/04/25 | 132,800 | 133,300 | 131,600 | 133,000 | 699 |
| 2022/04/22 | 132,700 | 133,300 | 131,700 | 133,100 | 754 |
| 2022/04/21 | 132,700 | 133,200 | 132,500 | 132,900 | 644 |
| 2022/04/20 | 133,200 | 133,200 | 130,800 | 132,000 | 924 |
| 2022/04/19 | 133,200 | 133,200 | 131,800 | 132,900 | 821 |
| 2022/04/18 | 133,000 | 133,400 | 132,500 | 133,300 | 738 |
| 2022/04/15 | 132,900 | 132,900 | 132,000 | 132,700 | 560 |
| 2022/04/14 | 131,900 | 132,700 | 131,100 | 132,700 | 888 |
| 2022/04/13 | 130,200 | 131,400 | 130,200 | 131,400 | 475 |
| 2022/04/12 | 131,800 | 131,800 | 130,000 | 130,000 | 595 |
| 2022/04/11 | 129,500 | 131,000 | 129,500 | 130,500 | 517 |
| 2022/04/08 | 131,000 | 131,400 | 129,500 | 129,600 | 737 |
| 2022/04/07 | 131,500 | 131,600 | 130,300 | 130,800 | 697 |
| 2022/04/06 | 132,700 | 132,700 | 131,500 | 131,600 | 655 |
| 2022/04/05 | 132,700 | 132,700 | 131,200 | 132,700 | 735 |
| 2022/04/04 | 133,000 | 133,000 | 131,100 | 132,700 | 892 |
| 2022/04/01 | 130,300 | 132,400 | 129,600 | 132,400 | 1,090 |
| 2022/03/31 | 130,600 | 131,800 | 130,300 | 130,900 | 785 |
| 2022/03/30 | 132,000 | 132,700 | 129,400 | 130,900 | 1,356 |
| 2022/03/29 | 131,000 | 131,900 | 130,900 | 131,900 | 1,330 |
| 2022/03/28 | 130,400 | 131,300 | 129,700 | 130,500 | 864 |
| 2022/03/25 | 130,400 | 130,800 | 129,500 | 129,800 | 776 |
| 2022/03/24 | 129,500 | 130,900 | 129,200 | 130,900 | 993 |
| 2022/03/23 | 130,900 | 130,900 | 128,700 | 130,000 | 1,009 |
| 2022/03/22 | 129,000 | 131,500 | 127,900 | 131,300 | 1,662 |
| 2022/03/18 | 128,000 | 128,900 | 127,600 | 128,600 | 833 |
| 2022/03/17 | 128,400 | 128,400 | 127,200 | 128,100 | 511 |
| 2022/03/16 | 127,300 | 128,300 | 126,800 | 128,200 | 572 |
| 2022/03/15 | 127,300 | 127,700 | 126,200 | 126,800 | 480 |
| 2022/03/14 | 127,500 | 128,200 | 126,700 | 126,700 | 717 |
| 2022/03/11 | 127,000 | 128,000 | 126,100 | 126,400 | 903 |
| 2022/03/10 | 124,000 | 127,300 | 124,000 | 126,300 | 729 |
| 2022/03/09 | 123,100 | 126,200 | 123,100 | 123,700 | 1,042 |
| 2022/03/08 | 125,100 | 125,500 | 123,000 | 123,000 | 847 |
| 2022/03/07 | 125,800 | 126,000 | 124,500 | 125,700 | 673 |
| 2022/03/04 | 126,400 | 126,900 | 125,300 | 126,100 | 593 |
| 2022/03/03 | 126,600 | 127,000 | 126,000 | 126,200 | 484 |
| 2022/03/02 | 126,300 | 126,700 | 125,000 | 125,900 | 783 |
| 2022/03/01 | 125,500 | 126,700 | 125,500 | 126,700 | 661 |
| 2022/02/28 | 124,200 | 125,800 | 124,000 | 125,400 | 892 |
| 2022/02/25 | 123,800 | 124,800 | 123,400 | 124,500 | 781 |
| 2022/02/24 | 124,000 | 125,900 | 122,200 | 123,600 | 1,537 |
| 2022/02/22 | 125,300 | 125,400 | 123,600 | 124,600 | 859 |
| 2022/02/21 | 125,900 | 126,800 | 125,500 | 125,500 | 791 |
| 2022/02/18 | 125,000 | 126,000 | 124,500 | 126,000 | 439 |
| 2022/02/17 | 124,900 | 125,900 | 124,600 | 125,700 | 948 |
| 2022/02/16 | 123,200 | 125,000 | 123,200 | 124,200 | 628 |
| 2022/02/15 | 125,200 | 125,300 | 122,500 | 122,600 | 1,217 |
| 2022/02/14 | 125,100 | 126,000 | 124,700 | 125,200 | 683 |
| 2022/02/10 | 126,300 | 126,900 | 125,000 | 126,900 | 976 |
| 2022/02/09 | 123,700 | 126,100 | 122,700 | 125,200 | 1,027 |
| 2022/02/08 | 125,500 | 126,100 | 123,500 | 123,600 | 1,313 |
| 2022/02/07 | 126,400 | 126,900 | 124,200 | 125,100 | 1,217 |
| 2022/02/04 | 126,500 | 127,300 | 125,800 | 126,200 | 639 |
| 2022/02/03 | 127,900 | 128,600 | 126,800 | 126,800 | 1,039 |
| 2022/02/02 | 126,700 | 127,800 | 126,700 | 127,700 | 706 |
| 2022/02/01 | 127,900 | 128,300 | 126,500 | 126,600 | 924 |
| 2022/01/31 | 127,700 | 129,000 | 126,800 | 126,800 | 1,662 |
| 2022/01/28 | 125,800 | 126,700 | 124,000 | 126,000 | 1,492 |
| 2022/01/27 | 125,200 | 125,900 | 123,400 | 125,900 | 1,477 |
| 2022/01/26 | 123,000 | 124,800 | 122,300 | 124,600 | 958 |
| 2022/01/25 | 124,600 | 124,700 | 121,800 | 122,300 | 1,383 |
| 2022/01/24 | 122,900 | 124,600 | 121,700 | 124,600 | 1,639 |
| 2022/01/21 | 121,600 | 124,200 | 119,100 | 122,900 | 4,611 |
| 2022/01/20 | 126,100 | 126,400 | 123,400 | 123,400 | 3,400 |
| 2022/01/19 | 127,600 | 128,300 | 125,400 | 126,500 | 9,336 |
| 2022/01/18 | 131,000 | 133,700 | 131,000 | 131,400 | 8,391 |
| 2022/01/17 | 129,800 | 131,900 | 129,800 | 131,700 | 2,036 |
| 2022/01/14 | 130,300 | 130,500 | 129,800 | 129,800 | 815 |
| 2022/01/13 | 130,200 | 131,000 | 129,500 | 129,800 | 2,572 |
| 2022/01/12 | 130,800 | 131,800 | 130,500 | 130,900 | 862 |
| 2022/01/11 | 130,200 | 131,400 | 130,200 | 131,000 | 514 |
| 2022/01/07 | 130,500 | 131,200 | 130,300 | 130,700 | 677 |
| 2022/01/06 | 130,000 | 130,600 | 129,100 | 130,200 | 790 |
| 2022/01/05 | 132,500 | 132,800 | 130,000 | 130,000 | 1,879 |
| 2022/01/04 | 132,500 | 133,000 | 131,000 | 133,000 | 906 |