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 |
|---|---|---|---|---|---|
| 2024/04/24 | 398,000 | 398,000 | 393,000 | 396,500 | 1,215 |
| 2024/04/23 | 396,500 | 401,000 | 394,500 | 395,500 | 2,181 |
| 2024/04/22 | 394,000 | 396,500 | 393,000 | 393,000 | 1,425 |
| 2024/04/19 | 390,500 | 394,000 | 387,500 | 393,500 | 1,600 |
| 2024/04/18 | 395,000 | 396,000 | 390,500 | 391,500 | 1,357 |
| 2024/04/17 | 392,000 | 397,500 | 390,000 | 394,500 | 1,814 |
| 2024/04/16 | 390,000 | 395,500 | 389,000 | 392,000 | 2,977 |
| 2024/04/15 | 385,500 | 389,000 | 382,000 | 382,000 | 1,611 |
| 2024/04/12 | 390,000 | 390,000 | 383,000 | 387,000 | 1,563 |
| 2024/04/11 | 386,000 | 391,500 | 383,500 | 390,000 | 2,177 |
| 2024/04/10 | 394,500 | 396,000 | 387,000 | 387,000 | 2,088 |
| 2024/04/09 | 388,500 | 394,000 | 387,500 | 392,500 | 1,897 |
| 2024/04/08 | 385,500 | 390,000 | 384,000 | 388,000 | 2,320 |
| 2024/04/05 | 381,000 | 384,500 | 379,500 | 383,000 | 1,833 |
| 2024/04/04 | 380,500 | 382,500 | 378,000 | 382,000 | 1,796 |
| 2024/04/03 | 382,500 | 382,500 | 377,500 | 380,000 | 2,217 |
| 2024/04/02 | 384,000 | 385,500 | 380,500 | 385,500 | 2,011 |
| 2024/04/01 | 388,000 | 391,000 | 383,000 | 384,500 | 2,281 |
| 2024/03/29 | 386,500 | 386,500 | 383,000 | 383,000 | 1,599 |
| 2024/03/28 | 389,000 | 390,000 | 383,000 | 385,000 | 2,255 |
| 2024/03/27 | 389,000 | 389,500 | 386,000 | 386,500 | 1,390 |
| 2024/03/26 | 391,000 | 392,000 | 386,000 | 386,500 | 1,854 |
| 2024/03/25 | 390,000 | 394,000 | 387,500 | 392,000 | 2,203 |
| 2024/03/22 | 388,000 | 390,000 | 385,000 | 388,500 | 2,064 |
| 2024/03/21 | 387,500 | 389,000 | 382,500 | 386,500 | 2,811 |
| 2024/03/19 | 368,500 | 382,500 | 368,000 | 380,500 | 3,305 |
| 2024/03/18 | 369,000 | 370,500 | 364,000 | 367,500 | 2,556 |
| 2024/03/15 | 360,000 | 368,000 | 358,500 | 363,000 | 5,141 |
| 2024/03/14 | 357,500 | 360,000 | 354,000 | 359,500 | 3,842 |
| 2024/03/13 | 363,000 | 363,000 | 355,000 | 357,500 | 2,669 |
| 2024/03/12 | 359,000 | 359,000 | 355,000 | 358,500 | 1,576 |
| 2024/03/11 | 359,000 | 363,500 | 357,000 | 359,000 | 1,972 |
| 2024/03/08 | 363,000 | 363,500 | 358,000 | 358,000 | 2,612 |
| 2024/03/07 | 369,500 | 369,500 | 360,000 | 364,000 | 3,340 |
| 2024/03/06 | 360,000 | 371,500 | 359,500 | 368,000 | 4,506 |
| 2024/03/05 | 356,500 | 357,500 | 352,000 | 355,500 | 2,718 |
| 2024/03/04 | 350,000 | 354,000 | 349,000 | 351,500 | 1,896 |
| 2024/03/01 | 350,500 | 350,500 | 347,000 | 348,500 | 2,130 |
| 2024/02/29 | 349,000 | 350,500 | 342,500 | 349,500 | 3,853 |
| 2024/02/28 | 351,500 | 352,000 | 348,000 | 349,500 | 3,047 |
| 2024/02/27 | 351,000 | 357,500 | 351,000 | 354,000 | 5,128 |
| 2024/02/26 | 353,500 | 356,000 | 350,500 | 355,000 | 2,846 |
| 2024/02/22 | 349,500 | 350,500 | 346,000 | 346,500 | 2,022 |
| 2024/02/21 | 350,500 | 351,000 | 347,000 | 350,500 | 2,036 |
| 2024/02/20 | 353,500 | 354,500 | 349,000 | 349,000 | 2,201 |
| 2024/02/19 | 360,500 | 360,500 | 349,500 | 351,000 | 2,756 |
| 2024/02/16 | 359,500 | 361,000 | 356,000 | 359,000 | 2,483 |
| 2024/02/15 | 361,500 | 363,000 | 357,000 | 358,000 | 1,994 |
| 2024/02/14 | 365,000 | 365,000 | 361,000 | 361,500 | 1,635 |
| 2024/02/13 | 368,000 | 368,000 | 363,000 | 365,000 | 1,555 |
| 2024/02/09 | 369,500 | 370,500 | 365,500 | 365,500 | 1,639 |
| 2024/02/08 | 367,000 | 370,500 | 364,000 | 367,000 | 1,529 |
| 2024/02/07 | 367,500 | 369,000 | 364,000 | 364,000 | 1,327 |
| 2024/02/06 | 369,000 | 369,000 | 365,000 | 367,500 | 1,359 |
| 2024/02/05 | 370,500 | 374,000 | 369,000 | 370,000 | 1,443 |
| 2024/02/02 | 368,000 | 371,000 | 365,000 | 370,500 | 1,821 |
| 2024/02/01 | 370,000 | 370,000 | 362,500 | 364,000 | 3,647 |
| 2024/01/31 | 373,000 | 374,000 | 369,500 | 369,500 | 2,256 |
| 2024/01/30 | 376,000 | 376,000 | 372,500 | 374,500 | 1,822 |
| 2024/01/29 | 377,000 | 377,500 | 374,000 | 375,000 | 1,930 |
| 2024/01/26 | 378,000 | 378,000 | 375,000 | 377,000 | 1,274 |
| 2024/01/25 | 378,500 | 378,500 | 374,500 | 376,000 | 2,452 |
| 2024/01/24 | 385,000 | 386,000 | 380,000 | 380,000 | 1,664 |
| 2024/01/23 | 386,000 | 387,000 | 381,500 | 384,500 | 1,858 |
| 2024/01/22 | 382,000 | 385,500 | 380,500 | 385,000 | 1,098 |
| 2024/01/19 | 376,500 | 380,000 | 376,500 | 380,000 | 998 |
| 2024/01/18 | 379,000 | 379,000 | 374,500 | 374,500 | 1,690 |
| 2024/01/17 | 380,500 | 381,000 | 378,000 | 379,500 | 1,641 |
| 2024/01/16 | 382,000 | 384,000 | 380,500 | 381,500 | 944 |
| 2024/01/15 | 380,500 | 381,500 | 378,000 | 381,500 | 1,051 |
| 2024/01/12 | 381,000 | 382,000 | 378,500 | 380,500 | 1,242 |
| 2024/01/11 | 378,000 | 381,000 | 377,500 | 380,500 | 1,493 |
| 2024/01/10 | 378,000 | 379,500 | 377,000 | 377,000 | 947 |
| 2024/01/09 | 377,500 | 377,500 | 374,500 | 377,500 | 1,253 |
| 2024/01/05 | 374,500 | 377,000 | 372,000 | 375,000 | 1,632 |
| 2024/01/04 | 376,000 | 376,000 | 371,000 | 372,500 | 1,321 |
| 2023/12/29 | 372,500 | 376,000 | 370,500 | 374,500 | 862 |
| 2023/12/28 | 365,000 | 371,500 | 364,000 | 371,500 | 1,205 |
| 2023/12/27 | 362,000 | 365,000 | 361,000 | 365,000 | 1,700 |
| 2023/12/26 | 360,000 | 361,000 | 358,000 | 359,000 | 1,185 |
| 2023/12/25 | 364,500 | 364,500 | 360,500 | 360,500 | 958 |
| 2023/12/22 | 363,000 | 364,500 | 360,500 | 364,500 | 1,394 |
| 2023/12/21 | 366,500 | 367,000 | 362,500 | 363,000 | 1,342 |
| 2023/12/20 | 370,500 | 371,000 | 367,000 | 368,000 | 1,496 |
| 2023/12/19 | 371,500 | 371,500 | 366,500 | 369,500 | 1,773 |
| 2023/12/18 | 373,000 | 373,000 | 369,000 | 371,000 | 1,189 |
| 2023/12/15 | 373,500 | 375,500 | 373,000 | 375,500 | 2,070 |
| 2023/12/14 | 369,000 | 374,000 | 369,000 | 372,500 | 1,182 |
| 2023/12/13 | 372,000 | 372,500 | 368,000 | 368,000 | 1,331 |
| 2023/12/12 | 375,500 | 375,500 | 371,000 | 373,000 | 1,132 |
| 2023/12/11 | 375,000 | 376,000 | 373,500 | 376,000 | 677 |
| 2023/12/08 | 373,000 | 374,000 | 371,500 | 374,000 | 1,606 |
| 2023/12/07 | 378,000 | 378,000 | 372,000 | 373,000 | 1,652 |
| 2023/12/06 | 376,500 | 378,500 | 376,000 | 378,500 | 1,063 |
| 2023/12/05 | 377,500 | 379,000 | 375,500 | 376,500 | 754 |
| 2023/12/04 | 377,000 | 378,500 | 375,500 | 377,500 | 1,315 |
| 2023/12/01 | 384,500 | 384,500 | 374,500 | 375,000 | 2,124 |
| 2023/11/30 | 379,000 | 383,000 | 376,000 | 383,000 | 3,260 |
| 2023/11/29 | 380,000 | 381,000 | 378,000 | 379,000 | 775 |
| 2023/11/28 | 382,000 | 382,500 | 379,500 | 380,000 | 849 |
| 2023/11/27 | 381,000 | 381,500 | 379,000 | 381,000 | 946 |
| 2023/11/24 | 380,500 | 381,500 | 379,500 | 380,000 | 576 |
| 2023/11/22 | 379,500 | 380,500 | 378,000 | 380,500 | 807 |
| 2023/11/21 | 381,000 | 381,500 | 377,500 | 379,000 | 1,022 |
| 2023/11/20 | 380,000 | 382,500 | 379,500 | 382,000 | 1,028 |
| 2023/11/17 | 382,500 | 383,000 | 379,000 | 381,500 | 1,141 |
| 2023/11/16 | 383,500 | 385,500 | 380,000 | 383,000 | 894 |
| 2023/11/15 | 380,000 | 384,500 | 379,000 | 383,000 | 924 |
| 2023/11/14 | 376,000 | 380,500 | 374,000 | 379,500 | 994 |
| 2023/11/13 | 378,000 | 380,500 | 376,000 | 377,000 | 1,073 |
| 2023/11/10 | 376,000 | 379,000 | 375,000 | 377,500 | 1,546 |
| 2023/11/09 | 379,000 | 379,500 | 374,500 | 376,000 | 1,405 |
| 2023/11/08 | 382,500 | 382,500 | 376,500 | 378,000 | 1,829 |
| 2023/11/07 | 383,000 | 383,500 | 377,000 | 381,000 | 2,575 |
| 2023/11/06 | 382,500 | 386,000 | 380,000 | 384,000 | 1,546 |
| 2023/11/02 | 381,000 | 384,000 | 380,000 | 383,500 | 1,618 |
| 2023/11/01 | 384,000 | 384,000 | 379,000 | 380,000 | 1,738 |
| 2023/10/31 | 381,000 | 384,000 | 379,000 | 380,500 | 1,377 |
| 2023/10/30 | 384,000 | 384,000 | 378,500 | 379,000 | 1,370 |
| 2023/10/27 | 384,000 | 385,000 | 380,000 | 384,500 | 1,649 |
| 2023/10/26 | 381,500 | 384,000 | 376,500 | 379,000 | 1,296 |
| 2023/10/25 | 379,000 | 382,500 | 376,000 | 381,500 | 1,429 |
| 2023/10/24 | 378,000 | 381,500 | 377,000 | 378,000 | 2,146 |
| 2023/10/23 | 379,500 | 380,000 | 375,000 | 375,000 | 1,272 |
| 2023/10/20 | 382,500 | 382,500 | 378,000 | 379,000 | 1,316 |
| 2023/10/19 | 378,000 | 385,000 | 377,000 | 382,500 | 3,155 |
| 2023/10/18 | 377,000 | 378,000 | 374,500 | 376,000 | 905 |
| 2023/10/17 | 372,000 | 377,000 | 372,000 | 376,500 | 1,389 |
| 2023/10/16 | 377,500 | 378,500 | 371,500 | 372,500 | 1,072 |
| 2023/10/13 | 377,000 | 378,500 | 375,000 | 377,000 | 1,226 |
| 2023/10/12 | 376,000 | 378,500 | 373,500 | 377,000 | 1,036 |
| 2023/10/11 | 373,500 | 375,000 | 372,500 | 375,000 | 890 |
| 2023/10/10 | 373,500 | 375,500 | 372,000 | 373,500 | 1,005 |
| 2023/10/06 | 368,500 | 373,000 | 368,000 | 373,000 | 874 |
| 2023/10/05 | 366,500 | 370,500 | 366,000 | 369,500 | 1,104 |
| 2023/10/04 | 366,500 | 368,500 | 360,500 | 364,000 | 2,355 |
| 2023/10/03 | 375,000 | 375,000 | 370,000 | 370,500 | 1,397 |
| 2023/10/02 | 377,500 | 378,000 | 373,500 | 374,500 | 1,065 |
| 2023/09/29 | 373,000 | 376,500 | 372,500 | 375,500 | 1,520 |
| 2023/09/28 | 378,500 | 379,000 | 372,000 | 372,500 | 2,122 |
| 2023/09/27 | 377,000 | 379,500 | 377,000 | 377,500 | 1,274 |
| 2023/09/26 | 379,000 | 379,500 | 376,500 | 377,500 | 1,061 |
| 2023/09/25 | 379,000 | 380,500 | 377,000 | 377,000 | 1,390 |
| 2023/09/22 | 378,500 | 381,000 | 377,000 | 379,000 | 1,855 |
| 2023/09/21 | 383,000 | 383,000 | 377,000 | 379,500 | 2,191 |
| 2023/09/20 | 386,500 | 386,500 | 383,000 | 383,000 | 1,172 |
| 2023/09/19 | 387,500 | 388,500 | 384,000 | 386,000 | 1,373 |
| 2023/09/15 | 388,000 | 389,000 | 386,500 | 386,500 | 2,636 |
| 2023/09/14 | 389,000 | 391,500 | 388,500 | 388,500 | 1,578 |
| 2023/09/13 | 391,000 | 395,000 | 387,500 | 389,000 | 1,176 |
| 2023/09/12 | 390,500 | 391,500 | 388,000 | 391,000 | 624 |
| 2023/09/11 | 390,500 | 391,000 | 386,000 | 389,500 | 1,387 |
| 2023/09/08 | 395,000 | 395,000 | 389,000 | 391,000 | 1,758 |
| 2023/09/07 | 395,000 | 395,500 | 393,000 | 394,000 | 796 |
| 2023/09/06 | 395,000 | 397,000 | 393,000 | 393,500 | 1,083 |
| 2023/09/05 | 390,000 | 395,500 | 389,500 | 395,500 | 1,553 |
| 2023/09/04 | 390,500 | 391,500 | 388,500 | 391,000 | 1,652 |
| 2023/09/01 | 393,500 | 393,500 | 389,000 | 389,500 | 1,670 |
| 2023/08/31 | 394,500 | 395,500 | 390,500 | 394,000 | 2,260 |
| 2023/08/30 | 391,000 | 394,000 | 391,000 | 393,500 | 1,660 |
| 2023/08/29 | 398,500 | 399,500 | 396,000 | 399,000 | 3,409 |
| 2023/08/28 | 399,000 | 399,000 | 396,500 | 397,000 | 730 |
| 2023/08/25 | 393,000 | 398,000 | 392,500 | 398,000 | 935 |
| 2023/08/24 | 392,500 | 397,000 | 392,500 | 395,000 | 702 |
| 2023/08/23 | 390,000 | 391,500 | 387,000 | 391,500 | 1,138 |
| 2023/08/22 | 391,000 | 391,500 | 389,500 | 390,000 | 737 |
| 2023/08/21 | 395,500 | 396,000 | 389,500 | 389,500 | 1,324 |
| 2023/08/18 | 392,500 | 396,500 | 391,500 | 393,000 | 1,102 |
| 2023/08/17 | 393,000 | 397,000 | 392,500 | 394,500 | 946 |
| 2023/08/16 | 390,500 | 394,500 | 389,500 | 394,000 | 1,124 |
| 2023/08/15 | 394,000 | 395,500 | 390,500 | 390,500 | 1,289 |
| 2023/08/14 | 396,500 | 397,500 | 394,000 | 394,500 | 957 |
| 2023/08/10 | 396,000 | 399,500 | 395,500 | 396,500 | 819 |
| 2023/08/09 | 395,000 | 397,500 | 392,500 | 396,500 | 1,068 |
| 2023/08/08 | 396,500 | 397,000 | 393,500 | 395,500 | 767 |
| 2023/08/07 | 393,500 | 396,500 | 393,000 | 395,500 | 1,057 |
| 2023/08/04 | 395,500 | 396,000 | 392,000 | 393,000 | 1,482 |
| 2023/08/03 | 398,500 | 398,500 | 394,500 | 396,500 | 1,003 |
| 2023/08/02 | 400,000 | 403,500 | 398,000 | 398,000 | 1,383 |
| 2023/08/01 | 407,500 | 407,500 | 400,000 | 400,500 | 1,338 |
| 2023/07/31 | 410,000 | 413,000 | 407,000 | 407,000 | 1,712 |
| 2023/07/28 | 410,500 | 412,500 | 405,500 | 411,000 | 2,474 |
| 2023/07/27 | 409,000 | 414,000 | 408,000 | 412,000 | 1,693 |
| 2023/07/26 | 404,000 | 409,000 | 404,000 | 407,500 | 1,408 |
| 2023/07/25 | 405,000 | 407,000 | 403,500 | 403,500 | 1,147 |
| 2023/07/24 | 404,000 | 407,500 | 404,000 | 407,000 | 1,226 |
| 2023/07/21 | 406,000 | 406,000 | 401,000 | 401,000 | 1,069 |
| 2023/07/20 | 407,500 | 409,500 | 403,000 | 404,500 | 1,410 |
| 2023/07/19 | 406,000 | 407,500 | 401,500 | 406,500 | 1,764 |
| 2023/07/18 | 413,000 | 414,500 | 403,500 | 405,000 | 1,846 |
| 2023/07/14 | 408,500 | 412,500 | 408,500 | 412,500 | 1,650 |
| 2023/07/13 | 406,000 | 408,500 | 403,000 | 408,000 | 1,420 |
| 2023/07/12 | 404,000 | 406,000 | 401,000 | 402,500 | 1,285 |
| 2023/07/11 | 404,000 | 405,500 | 401,500 | 403,000 | 1,287 |
| 2023/07/10 | 405,500 | 405,500 | 402,500 | 402,500 | 1,315 |
| 2023/07/07 | 408,000 | 409,000 | 405,500 | 406,000 | 645 |
| 2023/07/06 | 409,000 | 410,000 | 405,500 | 409,000 | 996 |
| 2023/07/05 | 407,000 | 409,000 | 405,500 | 409,000 | 1,267 |
| 2023/07/04 | 413,000 | 413,500 | 405,000 | 406,500 | 1,289 |
| 2023/07/03 | 415,000 | 416,500 | 411,500 | 413,000 | 925 |