三井不動産ロジスティクスパーク投資法人(3471)の株価時系列情報
三井不動産ロジスティクスパーク投資法人(3471)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 104,000 | 104,000 | 102,400 | 103,600 | 18,844 |
| 2025/06/12 | 102,500 | 103,100 | 102,400 | 102,800 | 9,953 |
| 2025/06/11 | 101,500 | 102,800 | 101,300 | 102,300 | 6,364 |
| 2025/06/10 | 100,800 | 101,500 | 100,500 | 101,300 | 6,130 |
| 2025/06/09 | 101,100 | 101,300 | 100,800 | 100,800 | 6,237 |
| 2025/06/06 | 100,900 | 101,600 | 100,800 | 101,100 | 3,954 |
| 2025/06/05 | 101,400 | 101,800 | 100,600 | 101,200 | 5,676 |
| 2025/06/04 | 102,300 | 102,300 | 101,500 | 101,600 | 4,069 |
| 2025/06/03 | 102,100 | 102,600 | 101,600 | 102,300 | 4,105 |
| 2025/06/02 | 101,800 | 102,500 | 101,400 | 101,900 | 8,272 |
| 2025/05/30 | 101,800 | 102,400 | 101,600 | 101,600 | 11,293 |
| 2025/05/29 | 101,400 | 101,700 | 100,800 | 101,500 | 6,959 |
| 2025/05/28 | 100,700 | 101,400 | 100,400 | 101,400 | 5,900 |
| 2025/05/27 | 100,400 | 100,800 | 100,200 | 100,500 | 3,808 |
| 2025/05/26 | 100,700 | 100,900 | 99,800 | 100,000 | 6,187 |
| 2025/05/23 | 99,500 | 99,900 | 99,200 | 99,200 | 4,575 |
| 2025/05/22 | 99,700 | 100,000 | 99,200 | 99,500 | 3,798 |
| 2025/05/21 | 100,100 | 100,200 | 99,100 | 99,700 | 8,386 |
| 2025/05/20 | 101,700 | 101,700 | 99,800 | 100,100 | 5,802 |
| 2025/05/19 | 101,500 | 101,700 | 100,800 | 101,400 | 6,308 |
| 2025/05/16 | 102,100 | 102,300 | 101,100 | 101,700 | 5,738 |
| 2025/05/15 | 101,800 | 102,000 | 101,100 | 102,000 | 6,684 |
| 2025/05/14 | 101,600 | 102,000 | 101,100 | 102,000 | 7,477 |
| 2025/05/13 | 103,100 | 103,300 | 101,300 | 101,700 | 9,324 |
| 2025/05/12 | 102,200 | 103,300 | 101,900 | 103,300 | 7,214 |
| 2025/05/09 | 103,300 | 103,400 | 101,400 | 102,400 | 12,447 |
| 2025/05/08 | 103,100 | 103,400 | 102,000 | 102,600 | 9,588 |
| 2025/05/07 | 102,800 | 103,600 | 102,000 | 103,500 | 15,610 |
| 2025/05/02 | 103,000 | 103,800 | 102,700 | 103,200 | 10,069 |
| 2025/05/01 | 101,900 | 103,100 | 101,500 | 102,800 | 7,750 |
| 2025/04/30 | 101,900 | 102,500 | 101,400 | 101,900 | 11,889 |
| 2025/04/28 | 100,900 | 102,300 | 100,800 | 101,800 | 9,525 |
| 2025/04/25 | 100,000 | 101,400 | 99,900 | 101,000 | 11,041 |
| 2025/04/24 | 100,200 | 100,500 | 99,900 | 100,000 | 4,968 |
| 2025/04/23 | 100,200 | 100,600 | 99,600 | 100,200 | 8,266 |
| 2025/04/22 | 100,100 | 100,600 | 99,500 | 99,900 | 8,874 |
| 2025/04/21 | 100,000 | 100,400 | 99,700 | 100,100 | 3,503 |
| 2025/04/18 | 100,200 | 100,700 | 100,000 | 100,300 | 4,140 |
| 2025/04/17 | 100,800 | 101,000 | 100,000 | 100,400 | 6,287 |
| 2025/04/16 | 100,800 | 101,400 | 100,000 | 100,800 | 6,299 |
| 2025/04/15 | 101,100 | 101,300 | 99,700 | 100,300 | 11,720 |
| 2025/04/14 | 102,600 | 103,100 | 101,100 | 101,300 | 7,192 |
| 2025/04/11 | 100,900 | 102,500 | 100,300 | 102,300 | 8,786 |
| 2025/04/10 | 100,200 | 102,300 | 99,400 | 101,300 | 13,338 |
| 2025/04/09 | 99,100 | 100,400 | 98,700 | 99,800 | 8,393 |
| 2025/04/08 | 100,300 | 102,000 | 99,900 | 100,700 | 10,847 |
| 2025/04/07 | 99,500 | 101,700 | 97,100 | 99,000 | 14,545 |
| 2025/04/04 | 101,000 | 101,700 | 100,200 | 101,700 | 8,416 |
| 2025/04/03 | 100,000 | 101,000 | 99,400 | 101,000 | 7,567 |
| 2025/04/02 | 102,300 | 102,900 | 101,200 | 101,700 | 6,517 |
| 2025/04/01 | 103,900 | 104,400 | 102,300 | 102,900 | 6,774 |
| 2025/03/31 | 104,100 | 104,600 | 102,900 | 102,900 | 10,592 |
| 2025/03/28 | 105,000 | 105,200 | 104,200 | 104,800 | 6,617 |
| 2025/03/27 | 104,000 | 105,100 | 103,900 | 105,100 | 8,091 |
| 2025/03/26 | 104,500 | 104,600 | 103,600 | 104,300 | 5,404 |
| 2025/03/25 | 105,000 | 105,700 | 104,200 | 104,200 | 10,523 |
| 2025/03/24 | 105,100 | 105,300 | 104,100 | 104,200 | 6,705 |
| 2025/03/21 | 104,700 | 105,000 | 104,200 | 105,000 | 11,516 |
| 2025/03/19 | 103,300 | 104,400 | 102,800 | 103,700 | 5,715 |
| 2025/03/18 | 102,300 | 103,600 | 102,100 | 103,600 | 5,728 |
| 2025/03/17 | 103,300 | 103,300 | 102,000 | 102,400 | 5,739 |
| 2025/03/14 | 101,600 | 102,800 | 101,600 | 102,700 | 11,721 |
| 2025/03/13 | 100,600 | 102,100 | 100,400 | 101,600 | 8,565 |
| 2025/03/12 | 100,000 | 101,200 | 100,000 | 100,600 | 5,116 |
| 2025/03/11 | 100,500 | 101,200 | 99,900 | 100,500 | 6,347 |
| 2025/03/10 | 101,200 | 101,700 | 100,500 | 100,500 | 6,476 |
| 2025/03/07 | 101,200 | 101,800 | 100,700 | 101,200 | 7,918 |
| 2025/03/06 | 101,400 | 101,700 | 100,900 | 101,300 | 6,446 |
| 2025/03/05 | 101,900 | 102,100 | 101,000 | 101,200 | 5,359 |
| 2025/03/04 | 103,000 | 103,400 | 101,700 | 101,900 | 7,457 |
| 2025/03/03 | 103,700 | 104,700 | 103,200 | 103,200 | 7,504 |
| 2025/02/28 | 103,900 | 104,600 | 103,100 | 103,100 | 21,274 |
| 2025/02/27 | 103,200 | 104,200 | 102,800 | 104,100 | 7,800 |
| 2025/02/26 | 102,800 | 103,600 | 102,000 | 103,300 | 14,859 |
| 2025/02/25 | 102,600 | 103,200 | 102,300 | 102,700 | 9,315 |
| 2025/02/21 | 103,000 | 103,300 | 101,800 | 102,100 | 9,726 |
| 2025/02/20 | 101,900 | 103,000 | 101,600 | 102,700 | 13,190 |
| 2025/02/19 | 101,100 | 101,700 | 101,000 | 101,700 | 8,399 |
| 2025/02/18 | 101,000 | 102,100 | 100,800 | 101,500 | 12,181 |
| 2025/02/17 | 101,400 | 101,800 | 100,500 | 101,000 | 7,470 |
| 2025/02/14 | 101,700 | 101,900 | 100,500 | 100,900 | 8,177 |
| 2025/02/13 | 100,400 | 101,300 | 100,000 | 100,800 | 10,953 |
| 2025/02/12 | 98,500 | 99,300 | 98,400 | 99,000 | 5,524 |
| 2025/02/10 | 99,800 | 100,200 | 98,400 | 98,600 | 8,159 |
| 2025/02/07 | 100,600 | 101,100 | 99,400 | 99,600 | 8,097 |
| 2025/02/06 | 100,000 | 101,400 | 100,000 | 100,600 | 14,641 |
| 2025/02/05 | 100,200 | 100,700 | 99,600 | 99,800 | 9,675 |
| 2025/02/04 | 100,700 | 100,800 | 99,800 | 100,400 | 11,555 |
| 2025/02/03 | 101,100 | 102,000 | 99,400 | 99,900 | 9,290 |
| 2025/01/31 | 102,000 | 102,700 | 101,500 | 102,100 | 9,333 |
| 2025/01/30 | 101,500 | 102,000 | 101,000 | 101,500 | 12,432 |
| 2025/01/29 | 101,300 | 102,200 | 100,900 | 101,500 | 14,769 |
| 2025/01/28 | 101,400 | 102,300 | 101,000 | 101,400 | 13,331 |
| 2025/01/27 | 99,600 | 101,100 | 99,600 | 101,000 | 7,970 |
| 2025/01/24 | 98,400 | 100,100 | 98,300 | 99,600 | 6,069 |
| 2025/01/23 | 97,500 | 98,500 | 97,500 | 98,100 | 7,366 |
| 2025/01/22 | 99,100 | 99,500 | 98,200 | 98,500 | 9,187 |
| 2025/01/21 | 99,200 | 99,700 | 99,100 | 99,300 | 6,732 |
| 2025/01/20 | 100,000 | 100,600 | 99,200 | 99,800 | 7,355 |
| 2025/01/17 | 99,000 | 100,200 | 98,900 | 99,700 | 9,143 |
| 2025/01/16 | 98,800 | 99,800 | 98,700 | 99,300 | 6,343 |
| 2025/01/15 | 98,900 | 99,500 | 97,900 | 98,900 | 9,779 |
| 2025/01/14 | 98,500 | 99,600 | 98,100 | 98,100 | 11,837 |
| 2025/01/10 | 99,000 | 99,800 | 98,700 | 99,300 | 7,595 |
| 2025/01/09 | 100,400 | 100,700 | 99,600 | 100,200 | 5,449 |
| 2025/01/08 | 101,200 | 101,300 | 100,200 | 100,400 | 7,723 |
| 2025/01/07 | 101,600 | 102,100 | 100,400 | 100,600 | 6,722 |
| 2025/01/06 | 102,300 | 103,100 | 101,700 | 101,900 | 8,452 |
| 2024/12/30 | 103,300 | 104,400 | 101,300 | 101,500 | 12,561 |
| 2024/12/27 | 101,700 | 102,600 | 101,400 | 102,300 | 6,377 |
| 2024/12/26 | 99,700 | 101,500 | 99,600 | 101,400 | 8,985 |
| 2024/12/25 | 99,800 | 100,100 | 98,700 | 99,500 | 4,506 |
| 2024/12/24 | 98,800 | 100,500 | 98,500 | 99,900 | 6,636 |
| 2024/12/23 | 97,500 | 98,200 | 97,500 | 98,200 | 9,171 |
| 2024/12/20 | 97,800 | 98,000 | 96,900 | 97,100 | 13,188 |
| 2024/12/19 | 99,000 | 99,400 | 96,700 | 96,900 | 9,336 |
| 2024/12/18 | 99,600 | 99,800 | 98,900 | 99,200 | 6,035 |
| 2024/12/17 | 99,200 | 99,600 | 98,600 | 99,300 | 6,003 |
| 2024/12/16 | 99,300 | 99,600 | 98,000 | 98,700 | 6,072 |
| 2024/12/13 | 98,800 | 99,800 | 98,400 | 99,200 | 12,586 |
| 2024/12/12 | 98,600 | 99,400 | 98,200 | 98,500 | 5,685 |
| 2024/12/11 | 98,200 | 99,300 | 97,500 | 99,000 | 8,607 |
| 2024/12/10 | 98,200 | 98,500 | 97,800 | 98,200 | 7,027 |
| 2024/12/09 | 98,200 | 98,500 | 96,600 | 97,900 | 11,253 |
| 2024/12/06 | 99,900 | 100,000 | 98,500 | 98,500 | 6,403 |
| 2024/12/05 | 100,100 | 100,900 | 99,600 | 100,000 | 7,159 |
| 2024/12/04 | 100,900 | 101,300 | 99,500 | 99,700 | 7,632 |
| 2024/12/03 | 101,600 | 101,600 | 100,100 | 100,900 | 7,315 |
| 2024/12/02 | 101,200 | 101,700 | 100,300 | 101,300 | 6,878 |
| 2024/11/29 | 102,000 | 102,900 | 101,200 | 101,200 | 10,196 |
| 2024/11/28 | 101,300 | 102,000 | 101,100 | 101,700 | 6,239 |
| 2024/11/27 | 101,500 | 102,200 | 100,800 | 101,900 | 5,841 |
| 2024/11/26 | 101,200 | 101,700 | 100,300 | 101,500 | 6,282 |
| 2024/11/25 | 101,800 | 102,100 | 100,600 | 101,600 | 22,050 |
| 2024/11/22 | 100,400 | 101,800 | 100,000 | 101,500 | 6,533 |
| 2024/11/21 | 100,400 | 101,300 | 99,700 | 100,000 | 9,752 |
| 2024/11/20 | 99,600 | 101,500 | 99,600 | 100,900 | 11,876 |
| 2024/11/19 | 98,600 | 99,700 | 98,500 | 99,400 | 10,363 |
| 2024/11/18 | 99,100 | 99,200 | 98,500 | 98,600 | 8,016 |
| 2024/11/15 | 98,800 | 99,600 | 98,800 | 99,200 | 9,284 |
| 2024/11/14 | 99,300 | 99,800 | 98,500 | 98,800 | 7,353 |
| 2024/11/13 | 100,000 | 100,400 | 99,000 | 99,300 | 8,819 |
| 2024/11/12 | 99,700 | 100,300 | 99,200 | 100,200 | 6,964 |
| 2024/11/11 | 99,300 | 100,100 | 98,600 | 99,400 | 7,771 |
| 2024/11/08 | 99,200 | 99,700 | 98,500 | 98,700 | 14,817 |
| 2024/11/07 | 100,700 | 100,800 | 99,500 | 99,500 | 14,100 |
| 2024/11/06 | 100,100 | 101,500 | 99,600 | 101,500 | 14,648 |
| 2024/11/05 | 101,800 | 101,800 | 99,500 | 100,800 | 12,865 |
| 2024/11/01 | 101,300 | 102,400 | 100,700 | 101,500 | 18,619 |
| 2024/10/31 | 102,400 | 102,500 | 101,200 | 101,500 | 13,150 |
| 2024/10/30 | 100,000 | 102,100 | 100,000 | 101,200 | 13,902 |
| 2024/10/30 | 1 -> 4.00 分割 | ||||
| 2024/10/29 | 406,500 | 409,500 | 404,000 | 408,500 | 5,779 |
| 2024/10/28 | 406,000 | 409,500 | 404,000 | 409,000 | 1,924 |
| 2024/10/25 | 406,000 | 408,000 | 403,000 | 405,500 | 1,695 |
| 2024/10/24 | 413,500 | 413,500 | 406,000 | 406,000 | 1,955 |
| 2024/10/23 | 411,000 | 414,000 | 410,000 | 413,000 | 1,647 |
| 2024/10/22 | 410,000 | 412,500 | 406,500 | 411,000 | 2,518 |
| 2024/10/21 | 409,500 | 413,500 | 407,000 | 413,000 | 2,419 |
| 2024/10/18 | 407,500 | 411,000 | 406,000 | 408,500 | 1,845 |
| 2024/10/17 | 405,000 | 409,000 | 405,000 | 406,500 | 1,220 |
| 2024/10/16 | 405,500 | 408,000 | 402,000 | 404,000 | 2,233 |
| 2024/10/15 | 409,500 | 410,500 | 404,000 | 404,000 | 2,151 |
| 2024/10/11 | 411,500 | 412,000 | 410,000 | 412,000 | 1,109 |
| 2024/10/10 | 415,500 | 416,000 | 412,500 | 412,500 | 1,298 |
| 2024/10/09 | 416,500 | 419,500 | 414,000 | 415,000 | 1,054 |
| 2024/10/08 | 414,500 | 416,500 | 413,500 | 414,000 | 1,777 |
| 2024/10/07 | 416,000 | 416,500 | 413,000 | 414,500 | 1,172 |
| 2024/10/04 | 421,000 | 421,000 | 415,500 | 415,500 | 2,114 |
| 2024/10/03 | 419,500 | 424,000 | 419,500 | 420,000 | 2,173 |
| 2024/10/02 | 421,000 | 421,000 | 416,500 | 418,500 | 1,512 |
| 2024/10/01 | 427,500 | 427,500 | 421,500 | 423,500 | 1,565 |
| 2024/09/30 | 430,000 | 432,000 | 423,000 | 424,500 | 2,488 |
| 2024/09/27 | 432,500 | 438,000 | 430,000 | 436,500 | 1,923 |
| 2024/09/26 | 431,500 | 434,000 | 429,000 | 432,500 | 1,243 |
| 2024/09/25 | 424,500 | 431,000 | 423,500 | 429,500 | 1,759 |
| 2024/09/24 | 431,500 | 431,500 | 425,000 | 425,000 | 2,818 |
| 2024/09/20 | 432,500 | 435,500 | 429,000 | 430,000 | 3,806 |
| 2024/09/19 | 430,500 | 434,000 | 427,000 | 429,000 | 1,089 |
| 2024/09/18 | 432,000 | 432,500 | 424,500 | 432,500 | 2,187 |
| 2024/09/17 | 434,000 | 436,500 | 430,500 | 435,500 | 1,248 |
| 2024/09/13 | 434,500 | 437,500 | 433,000 | 434,000 | 2,429 |
| 2024/09/12 | 434,000 | 435,500 | 432,500 | 435,000 | 1,230 |
| 2024/09/11 | 435,500 | 436,000 | 428,500 | 430,500 | 1,193 |
| 2024/09/10 | 433,500 | 437,500 | 432,500 | 434,500 | 2,181 |
| 2024/09/09 | 431,000 | 434,000 | 429,000 | 431,000 | 1,357 |
| 2024/09/06 | 436,500 | 437,500 | 431,500 | 433,000 | 1,600 |
| 2024/09/05 | 434,500 | 438,000 | 431,000 | 434,000 | 1,426 |
| 2024/09/04 | 432,000 | 436,000 | 432,000 | 434,000 | 2,281 |
| 2024/09/03 | 438,000 | 438,000 | 434,000 | 435,500 | 1,565 |
| 2024/09/02 | 437,000 | 441,500 | 435,000 | 439,000 | 1,606 |
| 2024/08/30 | 444,500 | 444,500 | 433,000 | 439,500 | 3,191 |
| 2024/08/29 | 451,500 | 454,500 | 444,500 | 448,500 | 2,433 |
| 2024/08/28 | 452,000 | 454,500 | 449,000 | 451,000 | 2,396 |
| 2024/08/27 | 449,000 | 452,500 | 447,000 | 451,000 | 1,221 |
| 2024/08/26 | 447,500 | 450,000 | 446,000 | 449,000 | 1,108 |
| 2024/08/23 | 446,500 | 449,000 | 444,500 | 445,000 | 970 |
| 2024/08/22 | 451,000 | 451,000 | 444,000 | 447,500 | 1,106 |
| 2024/08/21 | 448,000 | 452,500 | 446,500 | 451,000 | 2,266 |
| 2024/08/20 | 447,500 | 449,000 | 444,000 | 448,000 | 2,471 |
| 2024/08/19 | 445,500 | 447,000 | 443,000 | 447,000 | 1,109 |