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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 446,500 | 447,500 | 441,500 | 447,500 | 1,824 |
| 2024/08/15 | 445,500 | 445,500 | 441,500 | 444,000 | 2,373 |
| 2024/08/14 | 446,000 | 448,500 | 440,500 | 446,500 | 2,607 |
| 2024/08/13 | 432,000 | 445,000 | 431,500 | 443,000 | 2,784 |
| 2024/08/09 | 436,000 | 440,000 | 430,000 | 431,500 | 3,290 |
| 2024/08/08 | 429,500 | 439,000 | 429,000 | 435,500 | 3,607 |
| 2024/08/07 | 424,500 | 436,500 | 419,500 | 429,500 | 3,849 |
| 2024/08/06 | 405,500 | 428,000 | 405,000 | 420,000 | 7,773 |
| 2024/08/05 | 409,000 | 411,000 | 393,500 | 394,000 | 3,365 |
| 2024/08/02 | 416,500 | 418,500 | 410,500 | 415,500 | 2,286 |
| 2024/08/01 | 421,000 | 422,000 | 415,500 | 421,500 | 2,052 |
| 2024/07/31 | 420,500 | 425,000 | 419,000 | 422,500 | 1,595 |
| 2024/07/30 | 415,500 | 424,500 | 415,000 | 422,000 | 2,316 |
| 2024/07/29 | 421,500 | 424,000 | 417,500 | 422,500 | 5,279 |
| 2024/07/26 | 424,000 | 425,000 | 421,500 | 422,500 | 1,335 |
| 2024/07/25 | 425,000 | 427,500 | 422,500 | 423,000 | 1,886 |
| 2024/07/24 | 429,000 | 429,500 | 425,500 | 427,500 | 1,212 |
| 2024/07/23 | 428,000 | 429,500 | 426,000 | 427,500 | 1,354 |
| 2024/07/22 | 433,000 | 433,000 | 427,500 | 428,500 | 1,338 |
| 2024/07/19 | 435,500 | 436,000 | 432,000 | 433,500 | 1,436 |
| 2024/07/18 | 437,500 | 438,000 | 434,000 | 435,000 | 1,176 |
| 2024/07/17 | 435,500 | 436,500 | 432,500 | 436,500 | 1,209 |
| 2024/07/16 | 440,000 | 440,000 | 435,000 | 436,500 | 1,169 |
| 2024/07/12 | 428,500 | 441,000 | 428,500 | 435,500 | 2,160 |
| 2024/07/11 | 425,500 | 429,000 | 424,500 | 428,000 | 1,440 |
| 2024/07/10 | 426,500 | 428,000 | 426,000 | 426,000 | 977 |
| 2024/07/09 | 426,000 | 427,000 | 424,000 | 427,000 | 1,294 |
| 2024/07/08 | 425,500 | 428,500 | 424,500 | 427,000 | 1,035 |
| 2024/07/05 | 427,000 | 428,000 | 425,000 | 427,000 | 1,426 |
| 2024/07/04 | 429,500 | 430,000 | 426,000 | 428,500 | 1,109 |
| 2024/07/03 | 428,500 | 432,000 | 427,000 | 429,000 | 1,608 |
| 2024/07/02 | 433,000 | 433,000 | 426,500 | 429,000 | 1,431 |
| 2024/07/01 | 434,500 | 435,500 | 429,000 | 431,000 | 1,508 |
| 2024/06/28 | 436,500 | 437,500 | 430,500 | 433,500 | 1,038 |
| 2024/06/27 | 439,500 | 439,500 | 432,500 | 435,000 | 1,635 |
| 2024/06/26 | 438,500 | 440,500 | 435,500 | 440,000 | 1,238 |
| 2024/06/25 | 436,000 | 440,000 | 435,500 | 438,500 | 887 |
| 2024/06/24 | 437,000 | 438,000 | 433,000 | 434,500 | 769 |
| 2024/06/21 | 434,500 | 437,000 | 433,500 | 437,000 | 2,993 |
| 2024/06/20 | 432,500 | 439,500 | 432,500 | 436,000 | 898 |
| 2024/06/19 | 430,500 | 434,500 | 430,000 | 433,000 | 796 |
| 2024/06/18 | 430,500 | 433,000 | 430,500 | 433,000 | 600 |
| 2024/06/17 | 432,500 | 434,000 | 430,000 | 431,000 | 932 |
| 2024/06/14 | 431,000 | 436,500 | 429,000 | 433,500 | 1,793 |
| 2024/06/13 | 431,500 | 433,000 | 428,500 | 429,500 | 1,401 |
| 2024/06/12 | 429,000 | 430,000 | 426,000 | 428,000 | 934 |
| 2024/06/11 | 435,500 | 436,000 | 427,500 | 427,500 | 1,051 |
| 2024/06/10 | 436,000 | 436,000 | 432,000 | 435,000 | 948 |
| 2024/06/07 | 442,500 | 442,500 | 435,000 | 435,000 | 1,145 |
| 2024/06/06 | 443,500 | 444,500 | 438,000 | 443,000 | 973 |
| 2024/06/05 | 440,500 | 443,500 | 440,000 | 441,000 | 1,280 |
| 2024/06/04 | 445,500 | 445,500 | 440,000 | 440,500 | 1,436 |
| 2024/06/03 | 444,000 | 447,000 | 441,500 | 442,500 | 1,393 |
| 2024/05/31 | 436,000 | 442,500 | 432,000 | 441,000 | 2,606 |
| 2024/05/30 | 429,500 | 431,500 | 427,500 | 429,000 | 2,020 |
| 2024/05/29 | 437,000 | 437,000 | 428,500 | 429,500 | 1,475 |
| 2024/05/28 | 432,000 | 435,500 | 431,000 | 435,500 | 1,740 |
| 2024/05/27 | 434,000 | 434,500 | 428,500 | 431,500 | 1,561 |
| 2024/05/24 | 435,000 | 436,000 | 432,500 | 435,000 | 1,742 |
| 2024/05/23 | 439,000 | 440,500 | 434,000 | 436,000 | 1,519 |
| 2024/05/22 | 438,500 | 441,500 | 438,000 | 441,000 | 1,886 |
| 2024/05/21 | 448,000 | 449,000 | 441,500 | 441,500 | 1,408 |
| 2024/05/20 | 452,000 | 452,000 | 446,500 | 448,000 | 1,237 |
| 2024/05/17 | 452,500 | 456,500 | 450,500 | 454,500 | 1,648 |
| 2024/05/16 | 457,000 | 459,000 | 453,000 | 456,000 | 1,757 |
| 2024/05/15 | 457,000 | 459,000 | 454,500 | 458,000 | 1,505 |
| 2024/05/14 | 456,500 | 457,500 | 454,000 | 457,500 | 1,475 |
| 2024/05/13 | 447,500 | 455,500 | 447,500 | 454,500 | 1,482 |
| 2024/05/10 | 456,000 | 456,000 | 445,500 | 446,500 | 2,663 |
| 2024/05/09 | 450,000 | 457,000 | 449,000 | 454,000 | 1,487 |
| 2024/05/08 | 448,500 | 452,500 | 447,000 | 449,500 | 1,290 |
| 2024/05/07 | 445,500 | 450,000 | 445,000 | 448,000 | 1,529 |
| 2024/05/02 | 450,000 | 454,000 | 446,500 | 446,500 | 1,414 |
| 2024/05/01 | 453,000 | 454,500 | 444,500 | 449,500 | 1,398 |
| 2024/04/30 | 453,000 | 455,000 | 450,500 | 453,000 | 1,493 |
| 2024/04/26 | 446,500 | 453,000 | 446,000 | 453,000 | 1,288 |
| 2024/04/25 | 446,500 | 449,500 | 446,000 | 446,000 | 895 |
| 2024/04/24 | 449,500 | 450,000 | 447,000 | 447,500 | 964 |
| 2024/04/23 | 452,000 | 453,000 | 448,000 | 448,000 | 1,316 |
| 2024/04/22 | 443,000 | 450,000 | 443,000 | 446,500 | 1,604 |
| 2024/04/19 | 441,000 | 445,000 | 437,500 | 442,500 | 2,234 |
| 2024/04/18 | 444,500 | 446,500 | 439,000 | 440,500 | 1,119 |
| 2024/04/17 | 441,500 | 448,000 | 440,500 | 446,000 | 1,800 |
| 2024/04/16 | 435,000 | 444,000 | 433,000 | 439,500 | 1,797 |
| 2024/04/15 | 447,000 | 447,000 | 437,000 | 437,000 | 2,461 |
| 2024/04/12 | 453,000 | 453,500 | 443,000 | 446,000 | 2,417 |
| 2024/04/11 | 449,500 | 454,500 | 447,500 | 454,500 | 1,590 |
| 2024/04/10 | 454,500 | 458,000 | 450,000 | 450,000 | 1,135 |
| 2024/04/09 | 450,000 | 456,500 | 449,500 | 453,500 | 943 |
| 2024/04/08 | 444,000 | 451,000 | 442,000 | 449,500 | 1,319 |
| 2024/04/05 | 445,500 | 446,000 | 440,500 | 443,500 | 2,179 |
| 2024/04/04 | 440,500 | 443,500 | 438,000 | 442,500 | 1,306 |
| 2024/04/03 | 442,500 | 443,500 | 436,500 | 437,500 | 2,098 |
| 2024/04/02 | 451,000 | 451,000 | 443,000 | 445,500 | 1,326 |
| 2024/04/01 | 450,500 | 455,500 | 447,000 | 449,000 | 1,475 |
| 2024/03/29 | 458,000 | 458,000 | 449,500 | 451,000 | 1,166 |
| 2024/03/28 | 458,000 | 458,500 | 451,500 | 455,000 | 1,906 |
| 2024/03/27 | 456,000 | 458,000 | 452,500 | 454,000 | 1,501 |
| 2024/03/26 | 455,000 | 455,500 | 450,000 | 452,000 | 1,714 |
| 2024/03/25 | 455,500 | 459,500 | 455,000 | 456,000 | 1,209 |
| 2024/03/22 | 459,000 | 460,500 | 455,000 | 455,000 | 1,939 |
| 2024/03/21 | 455,500 | 461,000 | 452,500 | 459,000 | 2,171 |
| 2024/03/19 | 441,000 | 451,500 | 440,500 | 448,500 | 5,497 |
| 2024/03/18 | 449,000 | 449,000 | 438,000 | 440,000 | 2,469 |
| 2024/03/15 | 434,500 | 446,000 | 433,500 | 443,000 | 3,310 |
| 2024/03/14 | 416,500 | 431,000 | 416,500 | 429,000 | 2,900 |
| 2024/03/13 | 421,000 | 421,500 | 415,000 | 416,500 | 2,540 |
| 2024/03/12 | 419,000 | 421,500 | 417,000 | 421,000 | 2,551 |
| 2024/03/11 | 420,000 | 425,500 | 417,500 | 421,000 | 3,210 |
| 2024/03/08 | 426,500 | 433,500 | 418,000 | 420,000 | 5,045 |
| 2024/03/07 | 444,000 | 445,000 | 432,500 | 433,500 | 2,156 |
| 2024/03/06 | 438,000 | 443,500 | 436,000 | 441,000 | 2,464 |
| 2024/03/05 | 436,000 | 438,000 | 432,000 | 433,000 | 2,042 |
| 2024/03/04 | 430,000 | 434,500 | 429,000 | 431,000 | 2,246 |
| 2024/03/01 | 426,000 | 428,500 | 420,500 | 426,000 | 1,738 |
| 2024/02/29 | 425,500 | 426,000 | 416,000 | 424,500 | 3,999 |
| 2024/02/28 | 432,500 | 433,000 | 427,500 | 428,000 | 2,749 |
| 2024/02/27 | 434,000 | 434,000 | 429,000 | 429,500 | 2,674 |
| 2024/02/26 | 429,000 | 434,500 | 426,500 | 431,000 | 2,837 |
| 2024/02/22 | 418,000 | 424,500 | 415,000 | 422,000 | 3,124 |
| 2024/02/21 | 423,500 | 424,000 | 419,500 | 421,000 | 2,776 |
| 2024/02/20 | 427,000 | 430,000 | 421,500 | 423,000 | 2,415 |
| 2024/02/19 | 440,000 | 440,000 | 424,000 | 425,500 | 2,032 |
| 2024/02/16 | 438,500 | 441,000 | 430,000 | 438,500 | 2,293 |
| 2024/02/15 | 442,000 | 443,000 | 433,500 | 437,000 | 1,836 |
| 2024/02/14 | 444,500 | 446,000 | 441,500 | 442,000 | 1,377 |
| 2024/02/13 | 448,500 | 450,000 | 445,000 | 445,000 | 960 |
| 2024/02/09 | 448,000 | 450,500 | 448,000 | 448,000 | 1,260 |
| 2024/02/08 | 455,000 | 455,000 | 448,500 | 449,500 | 1,475 |
| 2024/02/07 | 455,500 | 455,500 | 448,000 | 448,000 | 887 |
| 2024/02/06 | 453,000 | 453,500 | 447,500 | 451,000 | 1,338 |
| 2024/02/05 | 451,000 | 456,500 | 450,500 | 454,000 | 1,272 |
| 2024/02/02 | 445,000 | 451,000 | 445,000 | 448,500 | 1,781 |
| 2024/02/01 | 440,000 | 443,500 | 437,000 | 442,000 | 2,970 |
| 2024/01/31 | 447,000 | 449,000 | 441,500 | 442,500 | 1,787 |
| 2024/01/30 | 453,000 | 453,000 | 448,000 | 449,500 | 1,312 |
| 2024/01/29 | 460,500 | 461,500 | 457,500 | 460,000 | 6,642 |
| 2024/01/26 | 460,500 | 463,500 | 460,000 | 463,000 | 1,113 |
| 2024/01/25 | 463,500 | 464,500 | 460,500 | 462,000 | 1,109 |
| 2024/01/24 | 467,500 | 469,500 | 465,000 | 465,500 | 1,031 |
| 2024/01/23 | 468,500 | 469,500 | 464,500 | 466,500 | 1,078 |
| 2024/01/22 | 457,500 | 467,500 | 457,500 | 466,500 | 1,047 |
| 2024/01/19 | 460,500 | 462,500 | 457,000 | 458,000 | 1,014 |
| 2024/01/18 | 463,000 | 463,000 | 458,000 | 458,000 | 1,525 |
| 2024/01/17 | 465,000 | 467,000 | 463,000 | 464,500 | 1,794 |
| 2024/01/16 | 467,000 | 468,500 | 465,000 | 465,000 | 878 |
| 2024/01/15 | 465,000 | 467,500 | 463,500 | 466,000 | 1,134 |
| 2024/01/12 | 464,000 | 466,500 | 463,500 | 465,500 | 1,371 |
| 2024/01/11 | 462,500 | 466,500 | 462,500 | 463,500 | 737 |
| 2024/01/10 | 460,000 | 464,500 | 459,500 | 461,500 | 935 |
| 2024/01/09 | 463,000 | 463,500 | 459,500 | 463,500 | 1,098 |
| 2024/01/05 | 453,500 | 462,500 | 453,500 | 461,500 | 2,325 |
| 2024/01/04 | 457,500 | 460,000 | 454,000 | 454,000 | 943 |