三菱地所物流リート投資法人(3481)の株価時系列情報
三菱地所物流リート投資法人(3481)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 |
|---|---|---|---|---|---|
| 2026/06/12 | 119,600 | 120,800 | 118,600 | 119,600 | 6,120 |
| 2026/06/11 | 119,500 | 120,300 | 118,900 | 118,900 | 3,235 |
| 2026/06/10 | 117,600 | 119,500 | 117,100 | 119,200 | 2,390 |
| 2026/06/09 | 118,800 | 118,800 | 116,700 | 117,300 | 2,716 |
| 2026/06/08 | 116,300 | 117,900 | 116,100 | 117,800 | 2,814 |
| 2026/06/05 | 116,900 | 117,900 | 116,700 | 117,200 | 3,405 |
| 2026/06/04 | 117,700 | 118,100 | 116,400 | 116,900 | 3,728 |
| 2026/06/03 | 117,700 | 118,400 | 117,200 | 118,200 | 4,527 |
| 2026/06/02 | 118,900 | 119,000 | 117,000 | 117,700 | 5,551 |
| 2026/06/01 | 121,600 | 121,600 | 119,200 | 119,700 | 4,127 |
| 2026/05/29 | 122,200 | 122,600 | 120,700 | 121,600 | 9,408 |
| 2026/05/28 | 121,000 | 122,400 | 120,500 | 122,000 | 8,155 |
| 2026/05/27 | 120,400 | 120,900 | 119,800 | 120,800 | 4,010 |
| 2026/05/26 | 119,600 | 120,200 | 119,200 | 119,400 | 3,238 |
| 2026/05/25 | 120,400 | 120,500 | 119,600 | 119,900 | 2,348 |
| 2026/05/22 | 121,300 | 121,300 | 119,800 | 120,000 | 2,901 |
| 2026/05/21 | 120,500 | 121,400 | 120,100 | 121,100 | 3,625 |
| 2026/05/20 | 121,800 | 122,000 | 119,300 | 120,300 | 4,697 |
| 2026/05/19 | 120,300 | 121,700 | 120,300 | 121,000 | 3,224 |
| 2026/05/18 | 121,500 | 121,500 | 119,600 | 120,500 | 4,619 |
| 2026/05/15 | 120,500 | 121,700 | 120,400 | 121,500 | 3,745 |
| 2026/05/14 | 119,600 | 120,400 | 119,400 | 120,400 | 4,733 |
| 2026/05/13 | 120,100 | 120,100 | 119,100 | 119,600 | 6,599 |
| 2026/05/12 | 121,500 | 121,600 | 120,500 | 120,900 | 4,228 |
| 2026/05/11 | 122,000 | 122,300 | 121,200 | 121,300 | 4,572 |
| 2026/05/08 | 123,000 | 123,200 | 122,200 | 122,800 | 4,651 |
| 2026/05/07 | 123,300 | 123,400 | 122,100 | 122,200 | 5,511 |
| 2026/05/01 | 121,500 | 122,700 | 121,200 | 122,200 | 3,992 |
| 2026/04/30 | 122,400 | 122,900 | 121,300 | 121,400 | 5,804 |
| 2026/04/28 | 123,600 | 123,700 | 122,500 | 122,900 | 4,411 |
| 2026/04/27 | 124,100 | 124,500 | 123,500 | 123,500 | 3,377 |
| 2026/04/24 | 124,500 | 124,800 | 123,900 | 124,200 | 3,052 |
| 2026/04/23 | 124,000 | 124,500 | 123,400 | 124,500 | 3,544 |
| 2026/04/22 | 124,500 | 124,600 | 123,400 | 123,500 | 5,216 |
| 2026/04/21 | 126,300 | 126,300 | 124,400 | 125,200 | 4,702 |
| 2026/04/20 | 126,600 | 126,900 | 125,600 | 125,900 | 5,189 |
| 2026/04/17 | 130,100 | 130,800 | 126,500 | 126,600 | 6,115 |
| 2026/04/16 | 130,500 | 130,800 | 128,900 | 130,800 | 3,581 |
| 2026/04/15 | 130,000 | 130,400 | 129,500 | 130,100 | 3,339 |
| 2026/04/14 | 128,800 | 129,700 | 128,300 | 129,700 | 3,006 |
| 2026/04/13 | 127,600 | 128,000 | 127,000 | 128,000 | 2,248 |
| 2026/04/10 | 128,000 | 128,000 | 126,900 | 128,000 | 3,455 |
| 2026/04/09 | 129,400 | 129,600 | 127,500 | 127,900 | 2,146 |
| 2026/04/08 | 128,000 | 129,400 | 127,600 | 129,400 | 2,805 |
| 2026/04/07 | 127,400 | 128,300 | 127,000 | 127,000 | 1,353 |
| 2026/04/06 | 126,300 | 127,400 | 126,000 | 127,300 | 1,333 |
| 2026/04/03 | 125,500 | 126,600 | 125,300 | 126,500 | 1,942 |
| 2026/03/27 | 127,000 | 127,800 | 126,500 | 127,500 | 4,336 |
| 2026/03/26 | 127,800 | 127,800 | 126,000 | 126,900 | 3,037 |
| 2026/03/25 | 126,500 | 127,800 | 126,200 | 127,500 | 4,117 |
| 2026/03/24 | 127,300 | 127,900 | 126,000 | 126,000 | 4,850 |
| 2026/03/23 | 127,500 | 127,700 | 124,800 | 125,900 | 4,730 |
| 2026/03/19 | 129,500 | 129,700 | 128,100 | 128,200 | 3,802 |
| 2026/03/18 | 130,200 | 130,300 | 129,500 | 130,300 | 2,965 |
| 2026/03/17 | 128,900 | 130,200 | 128,800 | 129,900 | 2,212 |
| 2026/03/16 | 127,100 | 129,400 | 126,800 | 128,900 | 3,174 |
| 2026/03/13 | 128,400 | 129,200 | 127,500 | 127,500 | 4,767 |
| 2026/03/12 | 129,400 | 129,400 | 127,900 | 128,700 | 3,006 |
| 2026/03/11 | 128,700 | 130,300 | 128,100 | 129,400 | 2,230 |
| 2026/03/10 | 128,400 | 129,400 | 128,000 | 128,200 | 2,964 |
| 2026/03/09 | 127,100 | 129,000 | 126,600 | 128,300 | 3,780 |
| 2026/03/06 | 129,200 | 129,600 | 128,400 | 129,000 | 3,090 |
| 2026/03/05 | 129,000 | 130,500 | 128,700 | 129,600 | 3,601 |
| 2026/03/04 | 129,200 | 129,300 | 127,400 | 127,600 | 4,407 |
| 2026/03/03 | 129,700 | 130,000 | 128,900 | 129,300 | 3,015 |
| 2026/03/02 | 129,700 | 130,500 | 128,900 | 130,500 | 3,981 |
| 2026/02/27 | 131,300 | 131,600 | 129,700 | 130,000 | 6,666 |
| 2026/02/26 | 130,500 | 131,700 | 130,300 | 131,700 | 4,784 |
| 2026/02/25 | 132,500 | 133,300 | 132,100 | 133,300 | 8,645 |
| 2026/02/24 | 131,300 | 133,000 | 131,000 | 132,300 | 4,212 |
| 2026/02/20 | 131,100 | 131,800 | 130,800 | 130,900 | 3,861 |
| 2026/02/19 | 132,000 | 132,000 | 131,100 | 131,500 | 1,940 |
| 2026/02/18 | 131,300 | 132,500 | 131,300 | 132,200 | 2,815 |
| 2026/02/17 | 132,500 | 132,500 | 131,200 | 131,800 | 2,469 |
| 2026/02/16 | 131,000 | 132,700 | 130,700 | 132,700 | 2,515 |
| 2026/02/13 | 131,800 | 132,000 | 130,200 | 130,600 | 4,489 |
| 2026/02/12 | 132,300 | 132,600 | 131,700 | 131,700 | 2,723 |
| 2026/02/10 | 132,800 | 132,900 | 131,900 | 132,800 | 3,573 |
| 2026/02/09 | 132,600 | 133,600 | 132,000 | 132,400 | 3,115 |
| 2026/02/06 | 133,200 | 133,200 | 131,900 | 132,200 | 2,717 |
| 2026/02/05 | 133,600 | 133,900 | 132,800 | 133,200 | 2,840 |
| 2026/02/04 | 132,800 | 133,900 | 131,900 | 133,500 | 2,141 |
| 2026/02/03 | 132,000 | 133,300 | 131,500 | 132,500 | 3,043 |
| 2026/02/02 | 131,700 | 132,600 | 131,400 | 131,400 | 3,428 |
| 2026/01/30 | 133,500 | 133,600 | 131,500 | 131,500 | 6,295 |
| 2026/01/29 | 130,400 | 134,800 | 129,600 | 134,800 | 6,328 |
| 2026/01/28 | 131,000 | 131,600 | 130,600 | 131,500 | 3,194 |
| 2026/01/27 | 131,400 | 131,700 | 130,500 | 131,400 | 2,234 |
| 2026/01/26 | 132,100 | 132,600 | 131,400 | 131,900 | 2,738 |
| 2026/01/23 | 133,700 | 134,100 | 132,200 | 133,100 | 3,152 |
| 2026/01/22 | 134,000 | 134,600 | 133,300 | 133,600 | 4,101 |
| 2026/01/21 | 135,700 | 135,700 | 133,100 | 133,500 | 4,938 |
| 2026/01/20 | 137,000 | 137,200 | 135,400 | 135,700 | 3,939 |
| 2026/01/19 | 138,400 | 138,400 | 136,000 | 136,200 | 3,395 |
| 2026/01/16 | 137,300 | 137,700 | 136,900 | 137,400 | 2,742 |
| 2026/01/15 | 136,000 | 136,800 | 135,500 | 136,800 | 2,870 |
| 2026/01/14 | 136,300 | 136,300 | 135,100 | 135,400 | 3,369 |
| 2026/01/13 | 136,800 | 137,000 | 135,100 | 136,400 | 2,943 |
| 2026/01/09 | 136,200 | 136,700 | 135,400 | 136,200 | 2,972 |
| 2026/01/08 | 135,700 | 136,300 | 134,800 | 135,500 | 3,007 |
| 2026/01/07 | 134,700 | 135,800 | 134,400 | 135,700 | 2,064 |
| 2026/01/06 | 133,500 | 134,800 | 133,400 | 134,800 | 2,394 |
| 2026/01/05 | 133,500 | 133,900 | 132,000 | 133,200 | 4,345 |
| 2025/12/30 | 133,000 | 134,000 | 132,500 | 132,900 | 2,328 |
| 2025/12/29 | 134,100 | 134,100 | 132,300 | 133,000 | 2,345 |
| 2025/12/26 | 133,800 | 134,400 | 132,700 | 133,600 | 2,578 |
| 2025/12/25 | 133,700 | 134,200 | 133,300 | 133,800 | 1,855 |
| 2025/12/24 | 132,500 | 133,300 | 132,300 | 132,700 | 1,363 |
| 2025/12/23 | 132,100 | 132,700 | 131,400 | 132,700 | 1,874 |
| 2025/12/22 | 132,600 | 133,100 | 131,400 | 131,400 | 2,518 |
| 2025/12/19 | 131,700 | 132,600 | 131,400 | 132,000 | 4,923 |
| 2025/12/18 | 131,900 | 132,500 | 131,300 | 131,300 | 3,434 |
| 2025/12/17 | 130,300 | 131,400 | 130,200 | 131,400 | 2,507 |
| 2025/12/16 | 130,000 | 130,900 | 129,800 | 130,200 | 3,187 |
| 2025/12/15 | 130,000 | 130,500 | 129,800 | 130,000 | 1,999 |
| 2025/12/12 | 128,000 | 130,000 | 128,000 | 130,000 | 5,753 |
| 2025/12/11 | 128,300 | 128,900 | 127,100 | 127,900 | 1,807 |
| 2025/12/10 | 128,100 | 129,000 | 127,600 | 128,300 | 2,565 |
| 2025/12/09 | 127,100 | 128,200 | 126,200 | 128,100 | 2,367 |
| 2025/12/08 | 128,000 | 128,400 | 126,500 | 127,600 | 3,539 |
| 2025/12/05 | 128,500 | 129,000 | 128,000 | 128,000 | 2,638 |
| 2025/12/04 | 129,000 | 129,500 | 128,500 | 128,600 | 2,533 |
| 2025/12/03 | 129,600 | 130,100 | 129,000 | 129,300 | 2,998 |
| 2025/12/02 | 130,000 | 130,500 | 129,400 | 130,000 | 3,171 |
| 2025/12/01 | 131,500 | 132,000 | 130,100 | 130,100 | 3,985 |
| 2025/11/28 | 132,600 | 132,600 | 131,400 | 131,400 | 5,633 |
| 2025/11/27 | 131,500 | 132,500 | 131,300 | 132,000 | 4,798 |
| 2025/11/26 | 130,500 | 131,500 | 130,100 | 131,500 | 2,865 |
| 2025/11/25 | 130,000 | 130,800 | 129,100 | 130,300 | 3,247 |
| 2025/11/21 | 128,400 | 129,600 | 128,300 | 129,400 | 5,146 |
| 2025/11/20 | 128,100 | 129,500 | 128,100 | 128,300 | 3,271 |
| 2025/11/19 | 127,300 | 128,000 | 126,800 | 127,700 | 3,762 |
| 2025/11/18 | 128,500 | 128,900 | 127,200 | 127,200 | 3,319 |
| 2025/11/17 | 127,900 | 129,000 | 127,700 | 129,000 | 2,581 |
| 2025/11/14 | 128,000 | 128,700 | 127,900 | 128,300 | 3,725 |
| 2025/11/13 | 128,100 | 128,300 | 127,300 | 127,700 | 3,617 |
| 2025/11/12 | 128,400 | 128,700 | 127,800 | 128,100 | 3,352 |
| 2025/11/11 | 126,200 | 128,000 | 126,100 | 127,900 | 2,383 |
| 2025/11/10 | 126,200 | 126,900 | 126,100 | 126,100 | 3,410 |
| 2025/11/07 | 125,500 | 126,300 | 125,500 | 125,700 | 3,019 |
| 2025/11/06 | 125,400 | 125,700 | 124,900 | 125,400 | 2,230 |
| 2025/11/05 | 124,800 | 125,400 | 124,100 | 125,400 | 6,196 |
| 2025/11/04 | 123,400 | 124,500 | 123,100 | 124,500 | 2,758 |
| 2025/10/31 | 124,400 | 124,600 | 123,400 | 123,400 | 4,566 |
| 2025/10/30 | 123,100 | 124,000 | 122,600 | 123,600 | 3,726 |
| 2025/10/29 | 124,300 | 124,300 | 122,500 | 123,100 | 3,603 |
| 2025/10/28 | 123,900 | 124,300 | 123,300 | 123,800 | 3,696 |
| 2025/10/27 | 123,700 | 124,400 | 123,400 | 124,400 | 3,501 |
| 2025/10/24 | 124,300 | 124,500 | 123,200 | 123,200 | 3,284 |
| 2025/10/23 | 122,500 | 124,000 | 122,200 | 124,000 | 4,824 |
| 2025/10/22 | 122,300 | 123,300 | 122,100 | 122,900 | 3,852 |
| 2025/10/21 | 122,500 | 122,600 | 121,800 | 122,000 | 4,008 |
| 2025/10/20 | 122,600 | 122,900 | 121,600 | 122,500 | 4,635 |
| 2025/10/17 | 122,500 | 122,700 | 121,600 | 122,400 | 3,225 |
| 2025/10/16 | 121,800 | 122,600 | 121,500 | 122,600 | 3,730 |
| 2025/10/15 | 120,500 | 121,800 | 120,500 | 121,500 | 3,006 |
| 2025/10/14 | 121,000 | 121,700 | 120,100 | 121,100 | 3,522 |
| 2025/10/10 | 121,700 | 122,100 | 121,100 | 122,100 | 2,770 |
| 2025/10/09 | 121,700 | 121,800 | 120,900 | 121,800 | 4,411 |
| 2025/10/08 | 122,700 | 123,300 | 121,600 | 121,700 | 3,056 |
| 2025/10/07 | 122,800 | 123,000 | 121,600 | 122,200 | 2,787 |
| 2025/10/06 | 121,800 | 123,000 | 121,200 | 122,800 | 4,649 |
| 2025/10/03 | 120,300 | 120,800 | 119,800 | 120,400 | 5,993 |
| 2025/10/02 | 120,300 | 121,200 | 119,900 | 120,700 | 4,923 |
| 2025/10/01 | 121,800 | 121,800 | 119,800 | 120,500 | 4,015 |
| 2025/09/30 | 120,900 | 122,000 | 120,200 | 121,700 | 4,135 |
| 2025/09/29 | 122,900 | 123,000 | 120,300 | 120,600 | 8,293 |
| 2025/09/26 | 122,600 | 122,900 | 122,000 | 122,800 | 3,481 |
| 2025/09/25 | 121,300 | 122,400 | 121,100 | 122,400 | 3,212 |
| 2025/09/24 | 121,500 | 121,500 | 120,600 | 121,300 | 3,812 |
| 2025/09/22 | 122,100 | 122,300 | 120,800 | 121,300 | 3,878 |
| 2025/09/19 | 121,600 | 123,000 | 121,000 | 122,200 | 7,935 |
| 2025/09/18 | 122,400 | 122,400 | 121,300 | 121,400 | 1,782 |
| 2025/09/17 | 123,000 | 123,200 | 121,800 | 122,400 | 2,556 |
| 2025/09/16 | 121,100 | 123,000 | 120,900 | 123,000 | 4,910 |
| 2025/09/12 | 120,500 | 121,500 | 120,500 | 121,500 | 5,436 |
| 2025/09/11 | 120,400 | 120,700 | 120,000 | 120,600 | 4,652 |
| 2025/09/10 | 119,600 | 120,200 | 119,400 | 120,200 | 3,157 |
| 2025/09/09 | 119,500 | 120,500 | 119,500 | 120,500 | 3,841 |
| 2025/09/08 | 119,100 | 120,200 | 119,000 | 119,400 | 3,517 |
| 2025/09/05 | 119,400 | 119,700 | 118,600 | 119,000 | 3,865 |
| 2025/09/04 | 120,300 | 120,300 | 119,300 | 119,400 | 3,755 |
| 2025/09/03 | 122,200 | 122,200 | 119,600 | 120,200 | 4,270 |
| 2025/09/02 | 122,500 | 122,600 | 121,800 | 121,900 | 2,530 |
| 2025/09/01 | 122,300 | 122,500 | 121,600 | 122,500 | 4,032 |
| 2025/08/29 | 122,000 | 122,700 | 121,800 | 121,800 | 7,459 |
| 2025/08/28 | 122,700 | 123,200 | 121,800 | 122,200 | 7,517 |
| 2025/08/27 | 123,300 | 125,400 | 123,300 | 125,200 | 9,031 |
| 2025/08/26 | 123,800 | 124,300 | 123,600 | 123,600 | 4,390 |
| 2025/08/25 | 124,500 | 124,500 | 123,600 | 124,000 | 2,295 |
| 2025/08/22 | 124,300 | 124,400 | 123,600 | 123,800 | 3,200 |
| 2025/08/21 | 124,000 | 124,700 | 123,500 | 123,600 | 4,249 |
| 2025/08/20 | 124,000 | 124,500 | 123,700 | 123,900 | 3,523 |
| 2025/08/19 | 123,200 | 123,600 | 122,900 | 123,600 | 1,746 |
| 2025/08/18 | 122,700 | 123,500 | 122,600 | 122,700 | 1,961 |
| 2025/08/15 | 122,100 | 122,800 | 122,000 | 122,500 | 2,737 |
| 2025/08/14 | 122,000 | 122,900 | 121,900 | 122,100 | 2,463 |
| 2025/08/13 | 123,200 | 123,200 | 122,000 | 122,000 | 4,563 |
| 2025/08/12 | 122,700 | 123,200 | 122,400 | 122,700 | 3,658 |
| 2025/08/08 | 122,400 | 123,000 | 122,200 | 122,700 | 4,931 |