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 |
|---|---|---|---|---|---|
| 2024/12/30 | 104,800 | 107,100 | 104,800 | 105,000 | 3,126 |
| 2024/12/27 | 104,100 | 106,000 | 104,100 | 105,600 | 3,497 |
| 2024/12/26 | 105,100 | 107,500 | 105,100 | 107,500 | 6,656 |
| 2024/12/25 | 106,100 | 106,300 | 105,000 | 105,200 | 4,556 |
| 2024/12/24 | 105,300 | 106,300 | 105,200 | 105,800 | 2,566 |
| 2024/12/23 | 105,600 | 105,600 | 104,700 | 105,200 | 2,894 |
| 2024/12/20 | 104,500 | 105,900 | 104,500 | 105,600 | 1,967 |
| 2024/12/19 | 104,400 | 105,000 | 104,100 | 104,500 | 2,371 |
| 2024/12/18 | 105,100 | 105,700 | 104,900 | 105,100 | 2,335 |
| 2024/12/17 | 106,300 | 106,400 | 105,400 | 105,400 | 3,681 |
| 2024/12/16 | 106,700 | 106,900 | 106,300 | 106,600 | 1,716 |
| 2024/12/13 | 106,300 | 107,000 | 106,300 | 107,000 | 2,211 |
| 2024/12/12 | 106,500 | 106,800 | 106,100 | 106,700 | 2,367 |
| 2024/12/11 | 107,000 | 107,200 | 106,300 | 106,800 | 2,165 |
| 2024/12/10 | 106,800 | 107,300 | 106,100 | 107,300 | 2,510 |
| 2024/12/09 | 107,700 | 107,800 | 106,900 | 106,900 | 3,385 |
| 2024/12/06 | 108,200 | 108,500 | 107,800 | 107,800 | 1,928 |
| 2024/12/05 | 108,500 | 108,900 | 108,300 | 108,300 | 859 |
| 2024/12/04 | 109,900 | 109,900 | 108,500 | 108,500 | 2,300 |
| 2024/12/03 | 110,600 | 110,800 | 109,300 | 109,500 | 2,212 |
| 2024/12/02 | 110,900 | 111,400 | 110,700 | 110,700 | 1,168 |
| 2024/11/29 | 112,000 | 112,300 | 111,000 | 111,000 | 1,250 |
| 2024/11/28 | 111,500 | 112,700 | 111,300 | 112,700 | 961 |
| 2024/11/27 | 112,400 | 112,400 | 110,900 | 111,500 | 994 |
| 2024/11/26 | 111,400 | 111,800 | 111,300 | 111,800 | 678 |
| 2024/11/25 | 111,500 | 112,900 | 111,500 | 111,600 | 858 |
| 2024/11/22 | 111,300 | 111,500 | 110,800 | 111,500 | 555 |
| 2024/11/21 | 110,900 | 111,500 | 110,700 | 111,000 | 735 |
| 2024/11/20 | 110,500 | 111,600 | 110,500 | 111,300 | 729 |
| 2024/11/19 | 109,600 | 110,900 | 109,600 | 110,700 | 502 |
| 2024/11/18 | 109,400 | 110,300 | 109,200 | 110,200 | 654 |
| 2024/11/15 | 108,800 | 109,800 | 108,800 | 109,500 | 715 |
| 2024/11/14 | 109,700 | 109,800 | 108,500 | 108,700 | 1,063 |
| 2024/11/13 | 109,700 | 110,200 | 109,600 | 110,000 | 585 |
| 2024/11/12 | 109,700 | 110,400 | 109,500 | 110,300 | 1,090 |
| 2024/11/11 | 108,500 | 109,100 | 108,400 | 109,100 | 934 |
| 2024/11/08 | 108,700 | 109,500 | 108,500 | 108,600 | 859 |
| 2024/11/07 | 109,000 | 109,300 | 108,500 | 108,700 | 1,159 |
| 2024/11/06 | 108,600 | 110,200 | 108,600 | 108,900 | 1,632 |
| 2024/11/05 | 109,100 | 109,200 | 107,800 | 107,900 | 2,087 |
| 2024/11/01 | 110,300 | 110,300 | 109,100 | 109,100 | 1,282 |
| 2024/10/31 | 111,000 | 111,300 | 110,200 | 110,500 | 1,226 |
| 2024/10/30 | 111,000 | 111,600 | 111,000 | 111,000 | 664 |
| 2024/10/29 | 110,900 | 111,600 | 110,500 | 111,400 | 1,015 |
| 2024/10/28 | 108,800 | 111,300 | 108,800 | 111,300 | 965 |
| 2024/10/25 | 110,000 | 110,200 | 108,400 | 109,000 | 1,931 |
| 2024/10/24 | 110,900 | 111,100 | 110,000 | 110,000 | 1,341 |
| 2024/10/23 | 111,100 | 111,200 | 110,300 | 111,100 | 1,858 |
| 2024/10/22 | 112,600 | 114,800 | 111,000 | 111,400 | 2,592 |
| 2024/10/21 | 113,400 | 113,500 | 112,300 | 112,900 | 810 |
| 2024/10/18 | 113,600 | 113,600 | 112,500 | 113,400 | 745 |
| 2024/10/17 | 112,500 | 113,900 | 112,500 | 113,600 | 786 |
| 2024/10/16 | 113,400 | 113,700 | 112,300 | 112,800 | 1,440 |
| 2024/10/15 | 114,300 | 114,300 | 112,900 | 113,700 | 1,217 |
| 2024/10/11 | 113,500 | 113,700 | 113,200 | 113,200 | 982 |
| 2024/10/10 | 114,200 | 114,300 | 113,600 | 113,700 | 1,474 |
| 2024/10/09 | 114,600 | 115,000 | 114,100 | 114,400 | 850 |
| 2024/10/08 | 115,300 | 115,400 | 114,400 | 114,400 | 1,663 |
| 2024/10/07 | 117,500 | 117,500 | 115,500 | 115,500 | 1,493 |
| 2024/10/04 | 116,500 | 118,000 | 116,500 | 116,700 | 953 |
| 2024/10/03 | 116,900 | 117,300 | 116,700 | 116,800 | 652 |
| 2024/10/02 | 117,100 | 117,200 | 116,400 | 116,700 | 620 |
| 2024/10/01 | 118,300 | 118,300 | 116,900 | 117,100 | 755 |
| 2024/09/30 | 117,500 | 118,600 | 117,200 | 117,300 | 1,158 |
| 2024/09/27 | 118,400 | 119,500 | 118,200 | 119,200 | 1,138 |
| 2024/09/26 | 117,300 | 118,500 | 117,200 | 118,500 | 718 |
| 2024/09/25 | 117,500 | 117,800 | 116,800 | 117,200 | 721 |
| 2024/09/24 | 118,400 | 118,400 | 117,100 | 117,800 | 996 |
| 2024/09/20 | 117,500 | 118,600 | 117,500 | 118,100 | 1,160 |
| 2024/09/19 | 116,200 | 117,200 | 116,200 | 117,200 | 951 |
| 2024/09/18 | 117,000 | 117,000 | 115,500 | 116,400 | 815 |
| 2024/09/17 | 117,100 | 117,100 | 115,200 | 116,500 | 1,351 |
| 2024/09/13 | 117,300 | 118,000 | 116,800 | 117,200 | 1,054 |
| 2024/09/12 | 116,700 | 117,600 | 116,600 | 116,700 | 718 |
| 2024/09/11 | 117,200 | 117,400 | 115,600 | 116,200 | 985 |
| 2024/09/10 | 117,400 | 118,500 | 116,600 | 117,600 | 1,036 |
| 2024/09/09 | 116,000 | 117,100 | 115,600 | 116,300 | 1,064 |
| 2024/09/06 | 117,400 | 117,600 | 116,200 | 116,400 | 1,161 |
| 2024/09/05 | 117,800 | 118,600 | 117,000 | 117,000 | 2,232 |
| 2024/09/04 | 120,000 | 120,300 | 117,800 | 117,800 | 3,650 |
| 2024/09/03 | 120,000 | 121,500 | 119,900 | 120,400 | 11,572 |
| 2024/09/02 | 123,000 | 124,000 | 120,700 | 124,000 | 12,883 |
| 2024/08/30 | 121,700 | 124,900 | 121,700 | 123,900 | 2,178 |
| 2024/08/29 | 124,200 | 124,700 | 121,900 | 122,300 | 1,965 |
| 2024/08/28 | 122,800 | 125,800 | 122,300 | 125,000 | 6,047 |
| 2024/08/27 | 122,000 | 124,200 | 122,000 | 123,000 | 2,317 |
| 2024/08/26 | 122,900 | 123,400 | 122,800 | 123,400 | 319 |
| 2024/08/23 | 122,400 | 123,200 | 122,100 | 122,700 | 501 |
| 2024/08/22 | 122,400 | 122,400 | 121,600 | 122,400 | 427 |
| 2024/08/21 | 121,900 | 122,900 | 121,900 | 122,300 | 603 |
| 2024/08/20 | 122,500 | 123,200 | 121,500 | 123,100 | 2,522 |
| 2024/08/19 | 124,900 | 124,900 | 123,100 | 123,900 | 416 |
| 2024/08/16 | 124,300 | 124,900 | 123,800 | 124,900 | 350 |
| 2024/08/15 | 122,600 | 124,300 | 122,000 | 124,300 | 442 |
| 2024/08/14 | 123,000 | 123,200 | 121,800 | 123,200 | 566 |
| 2024/08/13 | 122,800 | 123,500 | 122,300 | 123,200 | 522 |
| 2024/08/09 | 121,000 | 123,200 | 120,600 | 120,600 | 1,047 |
| 2024/08/08 | 120,700 | 123,200 | 120,700 | 120,700 | 565 |
| 2024/08/07 | 118,200 | 123,200 | 118,200 | 120,800 | 1,279 |
| 2024/08/06 | 121,900 | 123,800 | 118,200 | 119,300 | 1,955 |
| 2024/08/05 | 119,800 | 122,000 | 112,800 | 114,100 | 2,978 |
| 2024/08/02 | 124,000 | 124,500 | 117,000 | 122,900 | 1,491 |
| 2024/08/01 | 127,400 | 127,400 | 124,500 | 125,100 | 1,025 |
| 2024/07/31 | 126,600 | 127,300 | 126,300 | 127,300 | 255 |
| 2024/07/30 | 127,400 | 127,600 | 125,600 | 126,000 | 602 |
| 2024/07/29 | 126,100 | 127,800 | 126,000 | 127,700 | 588 |
| 2024/07/26 | 125,600 | 126,300 | 125,300 | 126,100 | 585 |
| 2024/07/25 | 125,200 | 125,700 | 124,700 | 125,200 | 423 |
| 2024/07/24 | 125,600 | 125,900 | 125,000 | 125,600 | 251 |
| 2024/07/23 | 125,500 | 125,800 | 124,500 | 125,000 | 599 |
| 2024/07/22 | 125,600 | 125,600 | 124,400 | 124,800 | 476 |
| 2024/07/19 | 126,300 | 126,300 | 125,400 | 125,900 | 398 |
| 2024/07/18 | 125,700 | 126,400 | 125,700 | 125,700 | 513 |
| 2024/07/17 | 125,600 | 125,600 | 125,100 | 125,600 | 447 |
| 2024/07/16 | 125,400 | 125,500 | 125,100 | 125,400 | 440 |
| 2024/07/12 | 124,100 | 125,700 | 124,100 | 125,400 | 531 |
| 2024/07/11 | 124,000 | 125,000 | 124,000 | 124,400 | 469 |
| 2024/07/10 | 124,600 | 124,600 | 123,900 | 123,900 | 291 |
| 2024/07/09 | 124,200 | 124,600 | 123,500 | 124,600 | 970 |
| 2024/07/08 | 124,800 | 125,000 | 124,200 | 124,200 | 529 |
| 2024/07/05 | 124,700 | 125,100 | 124,500 | 124,800 | 459 |
| 2024/07/04 | 124,600 | 124,900 | 124,300 | 124,900 | 333 |
| 2024/07/03 | 124,600 | 125,000 | 124,400 | 124,500 | 571 |
| 2024/07/02 | 124,500 | 125,400 | 124,100 | 124,600 | 703 |
| 2024/07/01 | 125,700 | 125,700 | 124,300 | 124,700 | 1,168 |
| 2024/06/28 | 126,600 | 126,600 | 124,900 | 125,700 | 1,814 |
| 2024/06/27 | 127,500 | 127,700 | 126,000 | 126,500 | 2,070 |
| 2024/06/26 | 131,000 | 131,000 | 130,400 | 130,900 | 1,087 |
| 2024/06/25 | 130,200 | 130,700 | 129,800 | 130,700 | 963 |
| 2024/06/24 | 130,600 | 130,700 | 129,900 | 130,200 | 782 |
| 2024/06/21 | 130,300 | 131,200 | 130,100 | 130,600 | 483 |
| 2024/06/20 | 130,600 | 131,200 | 130,200 | 130,300 | 571 |
| 2024/06/19 | 130,200 | 130,700 | 129,800 | 130,500 | 407 |
| 2024/06/18 | 131,000 | 131,000 | 129,800 | 130,200 | 527 |
| 2024/06/17 | 130,500 | 130,600 | 129,700 | 130,600 | 751 |
| 2024/06/14 | 129,000 | 130,100 | 129,000 | 129,900 | 572 |
| 2024/06/13 | 130,400 | 130,500 | 129,100 | 129,100 | 755 |
| 2024/06/12 | 130,000 | 130,500 | 129,800 | 130,400 | 452 |
| 2024/06/11 | 130,600 | 130,800 | 129,700 | 130,000 | 392 |
| 2024/06/10 | 128,900 | 130,100 | 128,700 | 130,000 | 623 |
| 2024/06/07 | 129,700 | 129,700 | 128,600 | 129,000 | 627 |
| 2024/06/06 | 129,500 | 129,700 | 128,800 | 129,700 | 526 |
| 2024/06/05 | 130,000 | 130,600 | 129,100 | 129,100 | 735 |
| 2024/06/04 | 128,700 | 129,900 | 128,700 | 129,600 | 418 |
| 2024/06/03 | 129,200 | 129,500 | 128,500 | 128,500 | 693 |
| 2024/05/31 | 129,900 | 130,300 | 128,100 | 128,500 | 2,009 |
| 2024/05/30 | 130,700 | 131,000 | 129,300 | 130,000 | 924 |
| 2024/05/29 | 132,700 | 132,700 | 130,200 | 130,700 | 911 |
| 2024/05/28 | 131,500 | 132,500 | 131,500 | 132,500 | 391 |
| 2024/05/27 | 132,400 | 132,400 | 131,300 | 131,800 | 496 |
| 2024/05/24 | 132,800 | 132,800 | 131,500 | 132,800 | 635 |
| 2024/05/23 | 133,000 | 133,000 | 131,700 | 132,200 | 710 |
| 2024/05/22 | 133,000 | 133,000 | 132,300 | 132,900 | 313 |
| 2024/05/21 | 132,100 | 133,200 | 132,100 | 133,000 | 575 |
| 2024/05/20 | 133,000 | 133,000 | 132,000 | 132,000 | 534 |
| 2024/05/17 | 132,400 | 133,300 | 132,100 | 132,700 | 648 |
| 2024/05/16 | 132,900 | 133,200 | 132,000 | 132,900 | 626 |
| 2024/05/15 | 133,600 | 133,700 | 132,800 | 133,300 | 467 |
| 2024/05/14 | 133,900 | 134,000 | 133,000 | 133,400 | 420 |
| 2024/05/13 | 133,700 | 133,900 | 133,200 | 133,900 | 375 |
| 2024/05/10 | 133,700 | 133,800 | 132,300 | 133,800 | 788 |
| 2024/05/09 | 134,300 | 134,400 | 133,500 | 133,700 | 593 |
| 2024/05/08 | 133,400 | 135,000 | 133,200 | 133,500 | 950 |
| 2024/05/07 | 133,000 | 133,400 | 132,400 | 133,400 | 831 |
| 2024/05/02 | 131,900 | 133,700 | 131,800 | 133,300 | 1,356 |
| 2024/05/01 | 131,600 | 131,800 | 130,800 | 131,700 | 757 |
| 2024/04/30 | 132,000 | 132,000 | 130,700 | 131,400 | 1,581 |
| 2024/04/26 | 131,000 | 132,300 | 131,000 | 132,200 | 619 |
| 2024/04/25 | 132,200 | 132,500 | 131,600 | 132,100 | 360 |
| 2024/04/24 | 131,600 | 132,300 | 131,200 | 132,000 | 577 |
| 2024/04/23 | 131,600 | 132,900 | 131,200 | 131,500 | 967 |
| 2024/04/22 | 131,600 | 132,200 | 130,700 | 131,000 | 859 |
| 2024/04/19 | 131,500 | 131,800 | 130,100 | 131,000 | 649 |
| 2024/04/18 | 130,500 | 131,800 | 130,500 | 131,600 | 522 |
| 2024/04/17 | 130,800 | 131,400 | 130,100 | 130,400 | 479 |
| 2024/04/16 | 130,300 | 131,500 | 130,200 | 130,600 | 542 |
| 2024/04/15 | 130,900 | 131,100 | 130,200 | 130,500 | 480 |
| 2024/04/12 | 132,000 | 132,000 | 129,000 | 130,600 | 1,225 |
| 2024/04/11 | 130,100 | 131,800 | 130,100 | 131,800 | 529 |
| 2024/04/10 | 132,000 | 132,600 | 130,600 | 130,600 | 699 |
| 2024/04/09 | 131,000 | 132,000 | 130,800 | 131,600 | 948 |
| 2024/04/08 | 129,000 | 130,900 | 128,600 | 130,900 | 1,363 |
| 2024/04/05 | 129,400 | 129,700 | 128,100 | 128,900 | 1,340 |
| 2024/04/04 | 129,200 | 129,800 | 128,000 | 129,400 | 1,094 |
| 2024/04/03 | 128,600 | 129,200 | 127,800 | 128,900 | 1,001 |
| 2024/04/02 | 128,800 | 130,800 | 128,000 | 129,200 | 1,348 |
| 2024/04/01 | 128,000 | 131,000 | 128,000 | 128,800 | 3,940 |
| 2024/03/29 | 123,900 | 124,500 | 123,500 | 124,500 | 575 |
| 2024/03/28 | 124,800 | 124,800 | 123,600 | 123,700 | 584 |
| 2024/03/27 | 124,700 | 124,700 | 123,800 | 124,000 | 706 |
| 2024/03/26 | 124,200 | 124,300 | 123,700 | 124,200 | 568 |
| 2024/03/25 | 124,000 | 124,700 | 123,600 | 124,200 | 898 |
| 2024/03/22 | 122,900 | 123,600 | 122,400 | 123,200 | 652 |
| 2024/03/21 | 121,900 | 122,400 | 121,100 | 122,400 | 734 |
| 2024/03/19 | 119,100 | 121,600 | 119,000 | 120,800 | 1,399 |
| 2024/03/18 | 119,800 | 119,900 | 118,200 | 118,900 | 1,015 |
| 2024/03/15 | 119,000 | 119,900 | 118,800 | 119,300 | 1,043 |
| 2024/03/14 | 117,200 | 118,300 | 116,700 | 118,300 | 1,097 |
| 2024/03/13 | 117,600 | 118,000 | 116,300 | 116,600 | 1,202 |
| 2024/03/12 | 118,700 | 118,700 | 117,100 | 117,500 | 1,224 |
| 2024/03/11 | 119,000 | 119,600 | 118,000 | 118,500 | 1,468 |
| 2024/03/08 | 119,000 | 119,900 | 118,700 | 119,200 | 1,278 |
| 2024/03/07 | 120,100 | 120,300 | 119,000 | 119,200 | 902 |
| 2024/03/06 | 119,900 | 120,400 | 119,500 | 120,000 | 497 |
| 2024/03/05 | 120,300 | 120,400 | 119,200 | 119,200 | 930 |
| 2024/03/04 | 119,700 | 120,600 | 119,400 | 120,000 | 1,016 |
| 2024/03/01 | 119,700 | 120,000 | 118,900 | 120,000 | 979 |
| 2024/02/29 | 119,800 | 120,100 | 118,800 | 119,700 | 1,755 |
| 2024/02/28 | 120,400 | 120,800 | 119,400 | 119,700 | 1,395 |
| 2024/02/27 | 120,400 | 120,600 | 120,100 | 120,200 | 850 |
| 2024/02/26 | 120,000 | 120,400 | 119,400 | 119,900 | 1,531 |
| 2024/02/22 | 121,600 | 121,700 | 119,800 | 120,400 | 1,377 |
| 2024/02/21 | 122,200 | 122,300 | 120,700 | 121,700 | 862 |
| 2024/02/20 | 121,400 | 122,700 | 121,100 | 122,200 | 896 |
| 2024/02/19 | 121,700 | 121,700 | 120,100 | 120,900 | 1,313 |
| 2024/02/16 | 121,800 | 122,600 | 121,200 | 121,700 | 880 |
| 2024/02/15 | 123,500 | 123,500 | 121,900 | 122,100 | 928 |
| 2024/02/14 | 124,500 | 124,500 | 122,800 | 122,800 | 818 |
| 2024/02/13 | 124,400 | 125,100 | 124,000 | 124,000 | 430 |
| 2024/02/09 | 124,100 | 125,100 | 124,100 | 124,400 | 625 |
| 2024/02/08 | 124,800 | 124,900 | 124,200 | 124,300 | 386 |
| 2024/02/07 | 126,000 | 126,200 | 124,800 | 124,800 | 626 |
| 2024/02/06 | 125,500 | 126,200 | 125,300 | 125,700 | 450 |
| 2024/02/05 | 126,000 | 126,300 | 125,500 | 125,500 | 425 |
| 2024/02/02 | 126,200 | 126,400 | 125,700 | 126,400 | 484 |
| 2024/02/01 | 126,000 | 126,800 | 125,800 | 126,000 | 1,386 |
| 2024/01/31 | 124,700 | 126,300 | 124,700 | 126,000 | 1,784 |
| 2024/01/30 | 124,800 | 124,800 | 124,300 | 124,600 | 342 |
| 2024/01/29 | 124,400 | 124,800 | 124,200 | 124,500 | 691 |
| 2024/01/26 | 123,900 | 124,600 | 123,900 | 124,300 | 409 |
| 2024/01/25 | 124,400 | 124,700 | 123,800 | 124,200 | 588 |
| 2024/01/24 | 124,800 | 124,900 | 124,300 | 124,800 | 533 |
| 2024/01/23 | 124,100 | 124,700 | 124,100 | 124,300 | 652 |
| 2024/01/22 | 123,500 | 125,000 | 123,400 | 125,000 | 1,234 |
| 2024/01/19 | 123,500 | 123,800 | 123,200 | 123,400 | 496 |
| 2024/01/18 | 123,000 | 123,400 | 122,600 | 122,800 | 781 |
| 2024/01/17 | 123,900 | 123,900 | 123,000 | 123,000 | 538 |
| 2024/01/16 | 123,500 | 124,200 | 123,300 | 123,300 | 912 |
| 2024/01/15 | 122,500 | 123,500 | 122,500 | 123,500 | 878 |
| 2024/01/12 | 123,000 | 123,200 | 122,300 | 122,500 | 867 |
| 2024/01/11 | 123,300 | 123,500 | 122,900 | 122,900 | 726 |
| 2024/01/10 | 123,500 | 123,800 | 123,200 | 123,200 | 545 |
| 2024/01/09 | 123,300 | 123,800 | 122,700 | 123,500 | 872 |
| 2024/01/05 | 122,200 | 123,100 | 122,200 | 122,900 | 1,161 |
| 2024/01/04 | 121,900 | 122,200 | 121,400 | 122,200 | 991 |