日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2021/03/22 417,500 422,500 414,500 420,500 931
2021/03/19 423,500 426,000 414,500 416,000 3,287
2021/03/18 413,500 424,000 412,500 423,000 2,113
2021/03/17 410,500 413,000 410,000 411,000 888
2021/03/16 405,000 412,000 404,500 411,000 2,049
2021/03/15 399,500 406,000 399,500 405,000 2,070
2021/03/12 396,500 398,500 391,500 398,500 2,057
2021/03/11 393,500 396,000 392,000 395,000 1,234
2021/03/10 390,500 396,500 389,000 390,500 1,761
2021/03/09 400,000 400,000 387,000 388,500 3,547
2021/03/08 404,500 406,000 394,000 394,000 11,581
2021/03/05 412,000 417,500 404,000 405,000 12,896
2021/03/04 409,000 415,500 409,000 414,500 5,941
2021/03/03 416,000 417,000 407,000 408,500 3,475
2021/03/02 415,000 422,000 413,500 417,000 8,146
2021/03/01 421,500 421,500 411,000 414,000 2,916
2021/02/26 425,000 426,000 415,500 420,000 2,160
2021/02/25 427,500 432,500 425,500 427,000 1,544
2021/02/24 427,000 433,000 427,000 430,500 1,621
2021/02/22 422,500 432,500 421,500 427,000 1,541
2021/02/19 408,500 422,500 408,500 421,500 1,928
2021/02/18 414,500 416,000 411,000 411,500 2,033
2021/02/17 428,000 432,500 413,500 415,500 3,037
2021/02/16 424,500 428,000 422,000 425,000 2,379
2021/02/15 422,500 426,500 419,000 423,500 748
2021/02/12 417,500 422,000 413,500 421,500 1,014
2021/02/10 419,500 421,500 415,000 416,000 900
2021/02/09 416,500 420,000 412,500 418,000 1,056
2021/02/08 410,000 418,500 410,000 417,500 1,213
2021/02/05 414,000 414,000 409,000 410,000 1,463
2021/02/04 415,500 418,000 411,500 413,000 1,474
2021/02/03 413,500 419,000 410,000 416,500 1,178
2021/02/02 413,000 417,500 411,000 412,500 1,027
2021/02/01 413,500 417,500 411,000 411,000 1,210
2021/01/29 417,500 420,500 414,000 416,000 1,189
2021/01/28 418,500 420,000 414,000 417,500 1,006
2021/01/27 418,000 420,000 413,500 417,500 885
2021/01/26 419,000 421,500 413,000 415,000 709
2021/01/25 414,000 419,500 414,000 416,000 618
2021/01/22 411,500 415,000 411,000 413,000 989
2021/01/21 411,500 416,000 411,000 411,500 659
2021/01/20 412,000 414,000 407,000 411,000 1,295
2021/01/19 415,000 415,500 407,000 412,000 1,226
2021/01/18 406,500 416,000 406,000 412,500 839
2021/01/15 416,500 417,000 403,500 404,500 1,177
2021/01/14 420,000 423,000 413,500 416,500 692
2021/01/13 426,000 427,000 419,500 420,000 769
2021/01/12 426,500 429,000 422,000 424,000 396
2021/01/08 423,000 427,500 423,000 426,500 425
2021/01/07 419,500 424,500 418,500 422,500 837
2021/01/06 429,000 434,500 419,500 419,500 1,182
2021/01/05 424,500 429,000 423,000 429,000 447
2021/01/04 429,500 433,500 423,500 424,500 928
2020/12/30 429,500 430,000 422,500 430,000 842
2020/12/29 423,500 428,000 420,500 427,500 730
2020/12/28 415,000 423,500 415,000 423,500 819
2020/12/25 420,000 423,000 417,000 417,000 885
2020/12/24 415,000 421,500 413,500 420,000 845
2020/12/23 411,000 415,500 405,500 415,000 1,008
2020/12/22 409,000 412,500 409,000 411,500 623
2020/12/21 408,500 412,500 405,000 407,000 718
2020/12/18 409,000 411,500 401,000 408,500 4,926
2020/12/17 403,500 411,500 403,500 409,000 1,424
2020/12/16 395,000 403,000 395,000 403,000 1,006
2020/12/15 393,500 398,500 392,500 395,000 943
2020/12/14 394,000 395,500 392,000 393,500 719
2020/12/11 388,000 394,000 387,500 394,000 1,069
2020/12/10 392,500 393,000 388,500 391,500 638
2020/12/09 392,000 395,500 389,500 393,000 653
2020/12/08 389,500 393,500 387,500 392,500 666
2020/12/07 393,500 395,000 389,500 389,500 1,297
2020/12/04 396,000 396,500 391,500 393,500 1,241
2020/12/03 393,500 397,000 393,000 396,000 906
2020/12/02 400,500 404,000 395,000 395,500 1,107
2020/12/01 399,000 403,000 398,000 400,500 1,121
2020/11/30 400,000 400,000 392,000 398,500 1,668
2020/11/27 397,500 398,500 392,000 398,500 782
2020/11/26 388,000 398,000 388,000 398,000 1,017
2020/11/25 392,500 395,000 384,500 390,000 1,800
2020/11/24 392,000 399,000 391,000 391,000 1,226
2020/11/20 394,000 395,500 390,000 392,500 1,299
2020/11/19 393,500 395,500 389,500 394,000 1,099
2020/11/18 394,000 396,000 390,500 393,000 1,477
2020/11/17 399,500 400,500 395,500 397,000 1,120
2020/11/16 413,000 414,500 401,500 401,500 1,293
2020/11/13 410,500 419,000 410,000 412,500 1,438
2020/11/12 416,500 420,500 415,500 415,500 866
2020/11/11 414,500 421,000 411,000 418,000 2,279
2020/11/10 425,500 426,000 413,000 417,000 2,124
2020/11/09 427,000 435,000 427,000 435,000 799
2020/11/06 428,500 432,500 425,000 429,500 620
2020/11/05 421,500 432,500 421,500 432,500 1,409
2020/11/04 414,000 424,000 414,000 423,500 782
2020/11/02 414,500 418,000 408,000 415,500 1,017
2020/10/30 416,000 417,500 407,000 416,000 1,357
2020/10/29 401,500 418,000 398,500 417,000 1,232
2020/10/28 403,500 406,000 401,500 401,500 718
2020/10/27 401,000 408,000 398,500 403,500 872
2020/10/26 411,000 414,000 401,500 401,500 1,758
2020/10/23 409,000 418,000 405,500 417,000 845
2020/10/22 410,000 413,000 408,500 411,500 615
2020/10/21 417,000 417,000 410,500 412,000 639
2020/10/20 409,000 419,000 406,500 417,000 1,224
2020/10/19 400,000 409,500 397,500 409,500 1,331
2020/10/16 410,000 410,000 400,000 401,000 1,740
2020/10/15 412,500 414,000 405,500 408,500 1,224
2020/10/14 418,500 420,500 412,000 413,000 838
2020/10/13 418,500 422,000 417,500 421,000 722
2020/10/12 418,500 423,000 416,500 420,500 633
2020/10/09 423,000 426,000 417,500 420,000 548
2020/10/08 425,000 425,000 420,000 423,000 541
2020/10/07 424,000 426,000 420,000 420,500 894
2020/10/06 419,000 424,500 417,500 424,000 1,101
2020/10/05 421,500 422,500 415,500 419,000 1,373
2020/10/02 428,500 433,000 421,500 422,500 2,452
2020/09/30 432,000 434,500 425,000 434,000 1,525
2020/09/29 435,500 436,000 430,000 435,500 1,110
2020/09/28 436,500 438,000 431,500 435,500 998
2020/09/25 434,000 439,500 433,000 439,000 1,249
2020/09/24 437,000 439,500 430,500 436,500 2,306
2020/09/23 427,000 437,000 421,000 432,500 2,000
2020/09/18 440,000 444,000 422,000 425,000 3,160
2020/09/17 436,000 442,000 429,500 441,000 2,328
2020/09/16 431,000 436,500 427,500 436,000 1,450
2020/09/15 423,000 431,500 423,000 428,500 1,726
2020/09/14 420,000 423,000 415,000 422,000 1,181
2020/09/11 414,500 422,500 414,500 422,500 1,467
2020/09/10 419,500 424,000 415,500 420,000 1,675
2020/09/09 417,500 423,500 417,500 420,000 1,055
2020/09/08 424,000 424,000 419,500 421,000 846
2020/09/07 429,500 429,500 420,000 421,000 2,451
2020/09/04 428,000 433,000 428,000 430,000 1,757
2020/09/03 428,500 433,000 428,500 432,000 1,550
2020/09/02 435,000 439,000 429,000 430,500 11,705
2020/09/01 432,000 444,500 432,000 442,000 11,228
2020/08/31 442,500 444,000 434,000 434,000 3,126
2020/08/28 444,000 452,000 443,000 446,500 3,570
2020/08/27 453,000 453,000 444,500 452,500 2,797
2020/08/26 458,500 460,000 449,500 449,500 3,187
2020/08/25 454,000 460,500 453,500 460,000 7,012
2020/08/24 457,000 465,000 450,000 451,000 5,768
2020/08/21 459,000 464,000 453,500 461,000 2,009
2020/08/20 462,500 462,500 453,500 457,000 1,982
2020/08/19 465,500 467,500 462,500 462,500 904
2020/08/18 462,000 466,500 457,500 465,500 1,856
2020/08/17 468,000 468,000 456,500 459,500 2,860
2020/08/14 464,000 473,000 463,000 470,000 4,996
2020/08/13 458,500 469,500 456,500 458,000 874
2020/08/12 467,500 471,000 455,000 458,000 1,469
2020/08/11 463,500 472,500 460,500 467,500 1,103
2020/08/07 469,000 475,000 463,000 465,500 1,069
2020/08/06 463,000 471,500 462,000 469,000 1,187
2020/08/05 476,500 481,500 460,000 465,000 2,799
2020/08/04 496,500 497,500 480,000 483,500 1,431
2020/08/03 494,000 499,000 487,500 490,500 2,232
2020/07/31 481,500 487,500 478,500 481,500 1,954
2020/07/30 468,500 482,000 466,000 476,500 1,602
2020/07/29 461,500 469,000 461,000 467,500 899
2020/07/28 454,000 461,500 452,000 458,500 626
2020/07/27 452,000 455,500 444,500 454,000 732
2020/07/22 452,000 452,000 442,500 452,000 1,280
2020/07/21 446,000 456,500 446,000 448,500 1,035
2020/07/20 440,000 448,000 433,500 445,500 1,064
2020/07/17 438,500 440,500 434,500 438,000 1,043
2020/07/16 449,000 450,000 437,000 437,000 1,351
2020/07/15 441,000 450,500 438,000 448,500 1,941
2020/07/14 433,500 448,500 433,500 441,500 1,205
2020/07/13 439,000 443,500 433,000 433,000 1,374
2020/07/10 439,500 442,500 436,000 439,000 1,262
2020/07/09 429,000 448,000 427,000 437,500 2,107
2020/07/08 427,500 436,000 426,500 429,000 913
2020/07/07 412,000 430,000 412,000 428,000 1,660
2020/07/06 400,500 416,000 400,000 412,000 1,239
2020/07/03 403,500 405,500 400,500 403,000 782
2020/07/02 406,500 407,500 401,000 407,500 1,608
2020/07/01 395,000 402,500 394,500 400,000 1,785
2020/06/30 388,000 398,000 387,500 396,500 2,022
2020/06/29 389,000 391,000 382,500 387,500 1,356
2020/06/26 385,500 391,500 382,000 391,500 2,282
2020/06/25 378,500 385,500 377,500 385,500 1,738
2020/06/24 380,500 384,000 377,000 384,000 1,327
2020/06/23 386,000 387,500 376,500 381,000 2,092
2020/06/22 388,500 399,000 382,000 384,000 2,963
2020/06/19 405,500 410,500 380,000 388,000 21,699
2020/06/18 399,000 402,500 393,500 402,500 3,902
2020/06/17 399,500 399,500 393,500 398,000 2,402
2020/06/16 395,000 399,500 389,500 399,500 2,331
2020/06/15 394,000 399,500 385,500 387,000 2,559
2020/06/12 369,000 395,000 369,000 395,000 3,272
2020/06/11 388,000 392,500 379,500 382,000 1,389
2020/06/10 388,000 394,000 384,500 390,500 1,687
2020/06/09 386,000 390,000 378,500 389,000 1,539
2020/06/08 387,500 392,500 384,500 387,500 1,822
2020/06/05 380,500 384,000 371,500 383,000 2,633
2020/06/04 392,000 394,500 379,000 379,000 2,121
2020/06/03 392,000 393,000 381,000 387,500 1,961
2020/06/02 384,000 392,000 380,000 388,000 2,136
2020/06/01 396,000 396,000 381,000 383,000 1,521
2020/05/29 389,500 398,000 389,500 397,000 2,397
2020/05/28 388,000 392,000 385,500 392,000 2,422
2020/05/27 377,500 388,000 375,500 387,000 1,630
2020/05/26 379,000 379,500 375,500 377,500 934
2020/05/25 374,000 377,000 369,500 377,000 1,091
2020/05/22 374,500 375,000 367,000 372,500 1,637
2020/05/21 369,500 374,000 365,000 374,000 1,185
2020/05/20 364,000 371,500 363,500 371,500 1,261
2020/05/19 377,500 384,500 363,500 364,000 1,738
2020/05/18 366,000 374,500 363,500 373,500 1,585
2020/05/15 371,500 373,000 362,500 364,000 1,565
2020/05/14 368,500 373,500 363,000 370,000 1,623
2020/05/13 367,500 373,000 360,500 369,000 1,632
2020/05/12 375,000 379,500 365,500 370,500 1,327
2020/05/11 369,000 377,500 367,000 373,500 2,870
2020/05/08 350,000 363,000 346,500 362,000 2,402
2020/05/07 343,500 350,500 341,000 350,500 1,229
2020/05/01 347,500 350,500 340,500 343,500 1,107
2020/04/30 349,000 351,500 341,000 351,000 1,999
2020/04/28 345,500 349,000 340,000 344,500 1,456
2020/04/27 345,000 347,500 340,000 344,500 1,391
2020/04/24 355,000 355,500 340,500 343,500 1,391
2020/04/23 357,500 362,000 351,000 355,500 1,254
2020/04/22 347,000 357,500 346,000 355,000 1,210
2020/04/21 356,000 358,000 343,500 349,000 2,018
2020/04/20 350,000 358,500 344,500 356,500 1,519
2020/04/17 351,500 352,000 339,500 345,000 1,114
2020/04/16 336,000 352,000 330,000 352,000 2,176
2020/04/15 340,000 344,500 333,000 339,000 1,117
2020/04/14 338,000 345,000 336,000 339,500 1,087
2020/04/13 332,500 341,000 328,000 336,500 1,343
2020/04/10 341,000 343,500 327,000 334,000 1,606
2020/04/09 344,500 347,500 333,500 337,500 1,470
2020/04/08 331,500 341,000 312,500 339,500 2,309
2020/04/07 321,000 341,000 318,500 324,500 2,696
2020/04/06 320,500 327,500 307,500 308,500 1,847
2020/04/03 345,500 345,500 321,000 321,000 2,275
2020/04/02 331,500 340,500 318,000 340,000 2,974
2020/04/01 355,000 355,000 337,000 342,500 1,995
2020/03/31 330,500 359,000 307,500 355,500 3,087
2020/03/30 315,000 335,500 308,000 335,500 1,989
2020/03/27 344,000 344,000 307,500 323,500 2,403
2020/03/26 342,500 352,500 321,000 330,000 3,439
2020/03/25 350,000 350,500 322,000 343,000 2,946
2020/03/24 301,500 345,000 292,100 303,000 3,087
2020/03/23 274,200 301,500 265,100 296,100 5,483
2020/03/19 293,400 303,000 250,600 264,200 5,150
2020/03/18 310,000 325,000 293,300 293,300 4,299
2020/03/17 275,400 302,500 273,500 297,300 3,540
2020/03/16 301,000 317,500 287,900 288,200 3,093
2020/03/13 298,500 306,000 272,800 295,600 3,913
2020/03/12 338,500 353,500 327,500 333,500 2,622
2020/03/11 362,000 374,500 357,000 359,500 2,146
2020/03/10 344,500 362,000 332,500 361,000 3,275
2020/03/09 371,500 376,000 356,500 358,500 1,772
2020/03/06 389,000 389,500 380,500 384,000 1,612
2020/03/05 394,000 396,500 383,500 390,000 1,239
2020/03/04 378,000 388,500 373,000 386,000 1,589
2020/03/03 391,500 393,000 377,500 377,500 1,794
2020/03/02 368,000 389,000 368,000 374,500 1,930
2020/02/28 396,000 399,000 378,000 382,000 3,780
2020/02/27 405,000 409,000 402,000 404,000 3,036
2020/02/26 412,500 415,000 409,000 409,500 2,527
2020/02/25 411,000 417,500 410,000 415,500 1,618
2020/02/21 416,500 425,000 416,000 417,000 1,609
2020/02/20 410,500 416,500 410,000 414,500 827
2020/02/19 412,000 416,500 409,500 413,000 1,161
2020/02/18 414,000 414,500 411,500 413,000 572
2020/02/17 407,500 417,000 406,000 414,500 1,202
2020/02/14 408,500 410,000 407,500 408,500 542
2020/02/13 408,500 411,500 407,000 408,500 746
2020/02/12 408,000 409,500 406,500 408,500 1,165
2020/02/10 408,000 409,500 406,000 408,000 558
2020/02/07 407,500 409,000 405,000 406,000 646
2020/02/06 405,000 410,000 400,500 407,500 1,349
2020/02/05 407,000 407,500 402,000 405,000 1,000
2020/02/04 406,500 408,000 402,000 407,500 1,205
2020/02/03 395,500 406,500 395,500 406,000 2,612
2020/01/31 390,500 400,500 390,500 397,500 1,569
2020/01/30 386,500 390,500 384,000 390,500 1,228
2020/01/29 384,000 389,500 378,500 387,500 1,535
2020/01/28 370,000 384,500 368,500 381,000 1,649
2020/01/27 371,500 374,500 368,500 370,500 836
2020/01/24 367,500 372,500 365,500 372,500 1,157
2020/01/23 366,000 369,500 362,500 368,000 881
2020/01/22 361,500 366,000 361,500 366,000 680
2020/01/21 363,500 363,500 359,000 361,500 494
2020/01/20 355,000 364,500 355,000 362,500 1,236
2020/01/17 354,000 356,000 352,000 355,000 658
2020/01/16 351,000 354,500 351,000 353,500 463
2020/01/15 349,500 353,500 349,000 351,000 678
2020/01/14 354,000 354,000 349,000 349,500 604
2020/01/10 353,000 353,500 350,500 351,500 608
2020/01/09 353,500 353,500 345,500 349,500 1,030
2020/01/08 358,000 358,500 350,000 350,000 1,054
2020/01/07 360,000 360,000 356,500 358,000 576
2020/01/06 355,500 361,000 355,500 361,000 1,023
2019/12/30 359,000 359,500 355,500 356,500 629
2019/12/27 358,000 359,500 356,000 358,500 389
2019/12/26 356,000 357,500 354,000 357,500 456
2019/12/25 354,000 358,000 354,000 355,000 541
2019/12/24 354,500 355,500 351,500 355,000 614

このページの先頭へ