日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
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
2023/06/30 127,500 128,400 127,300 127,900 1,213
2023/06/29 127,900 128,100 126,800 127,200 2,727
2023/06/28 132,000 132,400 131,400 131,900 1,460
2023/06/27 131,500 131,800 131,100 131,800 1,198
2023/06/26 131,700 131,800 130,800 131,300 936
2023/06/23 132,000 132,400 131,200 131,300 972
2023/06/22 132,000 132,600 131,700 132,000 887
2023/06/21 132,200 132,200 131,400 132,000 668
2023/06/20 131,700 132,300 131,500 131,900 867
2023/06/19 132,300 132,900 132,200 132,500 682
2023/06/16 132,800 132,800 132,100 132,800 687
2023/06/15 132,000 132,500 131,700 132,500 708
2023/06/14 132,100 132,500 131,300 131,500 514
2023/06/13 132,500 132,500 131,400 132,000 590
2023/06/12 132,500 132,700 132,000 132,100 668
2023/06/09 132,500 132,600 132,000 132,500 665
2023/06/08 133,100 133,100 131,300 132,000 1,129
2023/06/07 133,200 133,500 132,600 133,100 1,267
2023/06/06 133,000 133,700 132,800 133,700 807
2023/06/05 132,500 133,300 132,500 133,200 958
2023/06/02 131,600 132,400 131,400 132,200 1,277
2023/06/01 130,900 131,300 130,500 130,700 804
2023/05/31 131,000 131,000 130,100 130,400 634
2023/05/30 130,400 130,900 129,900 130,700 717
2023/05/29 129,200 130,500 128,900 130,300 1,219
2023/05/26 128,300 129,500 128,200 129,200 779
2023/05/25 128,100 128,700 127,900 128,500 621
2023/05/24 128,400 129,100 128,000 128,100 613
2023/05/23 129,400 129,700 127,700 128,400 928
2023/05/22 129,000 129,400 128,900 129,400 461
2023/05/19 128,700 129,000 128,100 129,000 492
2023/05/18 128,800 129,000 128,100 128,500 446
2023/05/17 129,000 129,000 128,100 128,200 457
2023/05/16 129,000 129,500 128,700 129,300 698
2023/05/15 128,000 129,000 127,800 129,000 418
2023/05/12 128,600 128,600 127,400 128,000 582
2023/05/11 128,600 128,700 128,000 128,400 493
2023/05/10 128,700 128,700 128,000 128,600 517
2023/05/09 128,600 128,800 128,000 128,000 750
2023/05/08 128,000 129,200 128,000 128,800 764
2023/05/02 128,200 128,700 127,800 128,500 684
2023/05/01 128,900 128,900 128,100 128,300 490
2023/04/28 128,400 128,900 128,000 128,700 641
2023/04/27 127,600 128,600 127,600 128,400 753
2023/04/26 127,600 127,900 127,100 127,600 467
2023/04/25 127,800 128,000 127,300 127,600 253
2023/04/24 126,400 127,900 126,400 127,400 409
2023/04/21 127,000 127,000 126,000 126,400 418
2023/04/20 125,800 127,000 125,800 126,600 638
2023/04/19 126,100 126,800 126,100 126,100 296
2023/04/18 126,500 127,200 126,300 126,400 484
2023/04/17 126,000 126,600 125,400 126,600 544
2023/04/14 126,300 126,800 125,900 126,700 526
2023/04/13 125,300 126,200 125,100 125,700 459
2023/04/12 125,400 126,100 124,800 125,300 653
2023/04/11 125,500 126,100 124,900 125,200 529
2023/04/10 124,900 125,500 124,800 125,100 224
2023/04/07 126,100 126,100 124,800 125,200 557
2023/04/06 126,300 126,400 125,300 125,900 544
2023/04/05 127,600 127,600 125,000 126,000 1,095
2023/04/04 128,900 128,900 127,000 127,600 1,088
2023/04/03 127,300 128,900 126,600 128,700 1,926
2023/03/31 127,500 127,500 126,200 126,900 365
2023/03/30 127,300 128,000 126,700 127,500 1,034
2023/03/29 126,800 127,500 126,500 127,200 899
2023/03/28 126,800 127,300 125,600 126,800 701
2023/03/27 126,000 127,200 125,900 126,500 1,136
2023/03/24 125,000 126,300 124,800 126,100 828
2023/03/23 123,200 125,000 123,100 125,000 1,195
2023/03/22 121,500 123,900 121,500 123,800 991
2023/03/20 121,900 123,000 120,700 120,700 1,126
2023/03/17 122,500 123,600 121,500 122,200 1,466
2023/03/16 122,100 122,700 121,000 121,600 1,180
2023/03/15 123,500 124,500 122,700 122,800 750
2023/03/14 123,100 123,800 121,500 123,200 1,010
2023/03/13 124,000 124,100 122,500 123,600 1,648
2023/03/10 124,500 125,000 124,200 124,400 743
2023/03/09 124,200 124,400 124,000 124,400 437
2023/03/08 125,300 125,400 123,900 124,200 1,530
2023/03/07 125,300 125,800 124,800 125,800 543
2023/03/06 125,000 125,300 124,600 125,300 480
2023/03/03 125,500 125,900 124,500 124,500 766
2023/03/02 125,400 126,000 124,200 126,000 902
2023/03/01 125,100 125,300 124,100 124,300 1,534
2023/02/28 126,000 126,300 125,200 125,200 895
2023/02/27 126,600 127,300 126,000 126,000 2,708
2023/02/24 125,800 126,900 125,800 126,900 1,824
2023/02/22 125,800 127,100 125,700 126,500 1,523
2023/02/21 125,700 126,500 125,700 126,300 622
2023/02/20 124,300 126,200 124,300 125,800 726
2023/02/17 124,200 124,200 123,400 123,800 2,381
2023/02/16 124,200 124,600 124,200 124,400 424
2023/02/15 125,300 125,300 124,100 124,200 1,185
2023/02/14 125,000 125,600 124,900 125,300 396
2023/02/13 125,200 125,200 124,700 125,000 1,323
2023/02/10 125,000 125,200 124,500 124,900 739
2023/02/09 125,300 125,500 124,800 124,800 654
2023/02/08 125,500 125,800 124,900 125,300 522
2023/02/07 125,900 126,300 125,600 125,600 374
2023/02/06 126,000 126,200 125,600 126,100 448
2023/02/03 125,900 126,400 125,300 125,500 676
2023/02/02 124,900 125,900 124,800 125,900 1,385
2023/02/01 125,300 125,600 124,300 124,600 1,602
2023/01/31 126,200 126,300 124,600 124,900 2,281
2023/01/30 125,800 126,600 125,700 126,500 885
2023/01/27 125,500 126,100 125,500 126,100 507
2023/01/26 125,900 125,900 124,700 125,500 676
2023/01/25 126,400 126,600 125,900 125,900 697
2023/01/24 126,000 126,400 125,300 126,300 926
2023/01/23 125,000 126,100 124,900 125,500 2,613
2023/01/20 124,700 125,800 124,100 124,200 1,924
2023/01/19 126,200 126,700 124,600 125,300 10,468
2023/01/18 127,600 132,700 127,600 131,700 10,980
2023/01/17 127,700 128,800 127,100 127,600 2,518
2023/01/16 127,300 128,500 127,100 128,200 633
2023/01/13 127,900 129,000 126,900 126,900 4,588
2023/01/12 129,700 130,500 129,000 129,900 1,211
2023/01/11 128,400 130,300 128,400 130,100 398
2023/01/10 127,200 128,400 127,000 128,100 532
2023/01/06 125,500 127,100 124,700 126,700 1,120
2023/01/05 129,500 129,800 125,700 126,400 1,448
2023/01/04 131,700 131,700 129,100 129,800 817

このページの先頭へ