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 |