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 |
|---|---|---|---|---|---|
| 2025/06/13 | 117,600 | 118,300 | 116,700 | 118,300 | 7,501 |
| 2025/06/12 | 117,400 | 117,600 | 116,800 | 117,600 | 4,255 |
| 2025/06/11 | 116,200 | 117,400 | 116,100 | 117,400 | 8,218 |
| 2025/06/10 | 116,200 | 116,900 | 116,000 | 116,100 | 3,949 |
| 2025/06/09 | 117,000 | 117,300 | 116,100 | 116,100 | 3,377 |
| 2025/06/06 | 117,500 | 117,900 | 117,100 | 117,300 | 1,866 |
| 2025/06/05 | 117,000 | 117,500 | 116,900 | 117,500 | 1,877 |
| 2025/06/04 | 117,600 | 117,900 | 117,000 | 117,000 | 1,782 |
| 2025/06/03 | 117,400 | 118,100 | 116,900 | 117,600 | 2,698 |
| 2025/06/02 | 116,700 | 117,300 | 116,600 | 117,200 | 2,406 |
| 2025/05/30 | 117,300 | 117,400 | 116,600 | 116,900 | 3,486 |
| 2025/05/29 | 117,000 | 117,600 | 116,900 | 117,300 | 3,138 |
| 2025/05/28 | 116,500 | 117,300 | 116,200 | 117,000 | 3,522 |
| 2025/05/27 | 115,300 | 116,500 | 115,300 | 116,500 | 3,037 |
| 2025/05/26 | 114,800 | 115,800 | 114,800 | 115,200 | 2,564 |
| 2025/05/23 | 114,600 | 115,400 | 114,200 | 114,800 | 3,255 |
| 2025/05/22 | 114,600 | 114,900 | 114,200 | 114,700 | 2,529 |
| 2025/05/21 | 115,200 | 115,400 | 114,500 | 114,600 | 3,413 |
| 2025/05/20 | 115,700 | 115,900 | 114,800 | 115,200 | 3,174 |
| 2025/05/19 | 116,500 | 116,500 | 115,300 | 115,700 | 3,450 |
| 2025/05/16 | 117,300 | 117,500 | 116,600 | 117,100 | 2,433 |
| 2025/05/15 | 117,500 | 118,200 | 116,700 | 117,300 | 4,072 |
| 2025/05/14 | 117,200 | 117,600 | 116,700 | 117,500 | 4,497 |
| 2025/05/13 | 119,100 | 119,300 | 117,100 | 117,700 | 3,483 |
| 2025/05/12 | 117,900 | 119,200 | 117,500 | 119,200 | 2,589 |
| 2025/05/09 | 117,800 | 117,900 | 116,800 | 117,900 | 5,361 |
| 2025/05/08 | 119,900 | 120,000 | 117,200 | 117,600 | 4,742 |
| 2025/05/07 | 120,000 | 120,700 | 118,800 | 120,700 | 7,047 |
| 2025/05/02 | 118,500 | 119,700 | 118,500 | 119,500 | 4,480 |
| 2025/05/01 | 116,100 | 118,300 | 116,100 | 118,200 | 4,662 |
| 2025/04/30 | 117,000 | 117,400 | 116,300 | 116,600 | 3,685 |
| 2025/04/28 | 116,700 | 117,500 | 116,400 | 117,000 | 4,694 |
| 2025/04/25 | 116,400 | 116,900 | 115,900 | 116,700 | 3,323 |
| 2025/04/24 | 117,000 | 117,500 | 116,100 | 116,600 | 2,766 |
| 2025/04/23 | 117,100 | 118,200 | 116,800 | 117,300 | 3,236 |
| 2025/04/22 | 117,700 | 118,200 | 116,800 | 117,000 | 2,793 |
| 2025/04/21 | 117,400 | 117,800 | 116,700 | 117,700 | 2,716 |
| 2025/04/18 | 116,700 | 118,600 | 116,500 | 117,400 | 7,594 |
| 2025/04/17 | 116,400 | 116,800 | 114,800 | 115,100 | 4,719 |
| 2025/04/16 | 114,800 | 116,500 | 114,200 | 116,500 | 5,736 |
| 2025/04/15 | 114,600 | 114,800 | 113,900 | 114,500 | 3,685 |
| 2025/04/14 | 114,500 | 115,400 | 114,200 | 114,800 | 3,253 |
| 2025/04/11 | 114,000 | 114,600 | 113,400 | 114,400 | 3,884 |
| 2025/04/10 | 113,500 | 115,700 | 112,400 | 114,500 | 6,602 |
| 2025/04/09 | 111,100 | 112,700 | 110,400 | 111,700 | 5,783 |
| 2025/04/08 | 111,600 | 114,500 | 111,400 | 112,900 | 5,361 |
| 2025/04/07 | 110,200 | 113,100 | 108,900 | 110,700 | 8,801 |
| 2025/04/04 | 113,200 | 114,100 | 112,700 | 114,100 | 5,135 |
| 2025/04/03 | 113,000 | 113,800 | 112,500 | 113,800 | 3,580 |
| 2025/04/02 | 115,400 | 115,600 | 113,900 | 114,300 | 3,225 |
| 2025/04/01 | 115,900 | 116,200 | 114,400 | 115,000 | 3,137 |
| 2025/03/31 | 116,200 | 116,600 | 114,900 | 114,900 | 4,044 |
| 2025/03/28 | 116,800 | 117,000 | 116,300 | 117,000 | 2,433 |
| 2025/03/27 | 117,000 | 117,700 | 116,700 | 117,500 | 2,548 |
| 2025/03/26 | 117,200 | 117,300 | 116,400 | 116,900 | 2,425 |
| 2025/03/25 | 117,700 | 118,700 | 117,200 | 117,200 | 4,387 |
| 2025/03/24 | 117,700 | 117,900 | 117,100 | 117,400 | 3,142 |
| 2025/03/21 | 116,700 | 117,600 | 116,300 | 116,500 | 5,020 |
| 2025/03/19 | 117,300 | 117,700 | 116,300 | 116,300 | 3,173 |
| 2025/03/18 | 115,600 | 117,400 | 115,600 | 117,300 | 6,186 |
| 2025/03/17 | 115,000 | 115,800 | 114,700 | 115,300 | 3,129 |
| 2025/03/14 | 114,800 | 114,900 | 114,100 | 114,800 | 5,571 |
| 2025/03/13 | 113,000 | 114,600 | 113,000 | 113,900 | 5,132 |
| 2025/03/12 | 112,500 | 113,900 | 112,500 | 113,200 | 3,095 |
| 2025/03/11 | 112,000 | 112,900 | 111,700 | 112,200 | 4,180 |
| 2025/03/10 | 113,000 | 113,300 | 112,100 | 112,100 | 2,904 |
| 2025/03/07 | 114,000 | 114,000 | 113,000 | 113,000 | 3,507 |
| 2025/03/06 | 114,200 | 114,800 | 113,900 | 114,100 | 2,180 |
| 2025/03/05 | 113,800 | 114,700 | 112,900 | 113,900 | 4,048 |
| 2025/03/04 | 115,300 | 115,800 | 113,900 | 113,900 | 4,372 |
| 2025/03/03 | 115,900 | 116,700 | 114,900 | 115,000 | 4,155 |
| 2025/02/28 | 116,000 | 116,300 | 115,000 | 115,100 | 4,700 |
| 2025/02/27 | 114,300 | 116,700 | 114,200 | 116,500 | 5,874 |
| 2025/02/27 | 1 -> 3.00 分割 | ||||
| 2025/02/26 | 355,000 | 355,000 | 349,000 | 352,500 | 4,287 |
| 2025/02/25 | 351,500 | 353,500 | 350,000 | 352,000 | 1,317 |
| 2025/02/21 | 351,500 | 352,000 | 349,500 | 349,500 | 937 |
| 2025/02/20 | 350,500 | 351,500 | 349,000 | 351,500 | 911 |
| 2025/02/19 | 352,000 | 353,500 | 350,500 | 350,500 | 1,183 |
| 2025/02/18 | 352,000 | 352,000 | 351,000 | 352,000 | 920 |
| 2025/02/17 | 350,500 | 352,000 | 349,500 | 351,000 | 860 |
| 2025/02/14 | 352,000 | 353,000 | 350,000 | 350,500 | 1,083 |
| 2025/02/13 | 347,500 | 350,500 | 346,500 | 350,000 | 1,186 |
| 2025/02/12 | 347,500 | 348,500 | 346,000 | 346,500 | 1,263 |
| 2025/02/10 | 348,500 | 349,500 | 346,000 | 347,500 | 1,570 |
| 2025/02/07 | 350,000 | 350,000 | 348,000 | 348,000 | 1,254 |
| 2025/02/06 | 348,500 | 350,000 | 348,500 | 350,000 | 1,104 |
| 2025/02/05 | 351,000 | 351,500 | 347,500 | 348,500 | 1,589 |
| 2025/02/04 | 352,500 | 354,000 | 349,000 | 351,000 | 2,053 |
| 2025/02/03 | 356,000 | 356,000 | 350,000 | 350,500 | 1,664 |
| 2025/01/31 | 357,500 | 357,500 | 354,500 | 356,000 | 1,102 |
| 2025/01/30 | 358,000 | 359,000 | 353,000 | 356,000 | 1,675 |
| 2025/01/29 | 356,000 | 359,000 | 356,000 | 357,000 | 1,253 |
| 2025/01/28 | 353,500 | 359,000 | 352,500 | 355,500 | 1,768 |
| 2025/01/27 | 349,000 | 353,000 | 349,000 | 352,500 | 1,090 |
| 2025/01/24 | 344,000 | 350,500 | 344,000 | 348,500 | 1,067 |
| 2025/01/23 | 343,500 | 346,000 | 343,000 | 345,500 | 1,178 |
| 2025/01/22 | 343,500 | 344,500 | 343,000 | 343,500 | 825 |
| 2025/01/21 | 343,000 | 344,000 | 342,500 | 343,500 | 977 |
| 2025/01/20 | 344,000 | 344,000 | 341,500 | 343,500 | 855 |
| 2025/01/17 | 342,500 | 345,000 | 342,000 | 344,500 | 781 |
| 2025/01/16 | 342,500 | 345,500 | 342,000 | 342,500 | 1,124 |
| 2025/01/15 | 343,000 | 343,500 | 339,500 | 341,000 | 1,575 |
| 2025/01/14 | 346,500 | 346,500 | 342,500 | 342,500 | 1,177 |
| 2025/01/10 | 344,500 | 345,500 | 343,500 | 344,000 | 664 |
| 2025/01/09 | 345,500 | 346,000 | 343,500 | 344,500 | 1,137 |
| 2025/01/08 | 346,500 | 348,500 | 346,000 | 346,000 | 1,151 |
| 2025/01/07 | 350,000 | 350,500 | 346,500 | 346,500 | 1,699 |
| 2025/01/06 | 349,000 | 352,000 | 349,000 | 349,000 | 1,538 |
| 2024/12/30 | 351,000 | 352,500 | 346,500 | 346,500 | 1,432 |
| 2024/12/27 | 348,500 | 351,000 | 348,000 | 350,000 | 821 |
| 2024/12/26 | 342,500 | 347,500 | 342,500 | 347,500 | 1,799 |
| 2024/12/25 | 343,500 | 344,500 | 341,000 | 342,000 | 1,145 |
| 2024/12/24 | 340,000 | 343,500 | 340,000 | 342,000 | 1,330 |
| 2024/12/23 | 336,000 | 339,500 | 336,000 | 339,000 | 1,914 |
| 2024/12/20 | 336,500 | 338,000 | 336,000 | 336,000 | 2,245 |
| 2024/12/19 | 336,000 | 337,500 | 335,000 | 335,000 | 1,550 |
| 2024/12/18 | 339,500 | 341,500 | 337,000 | 337,000 | 1,718 |
| 2024/12/17 | 338,500 | 340,000 | 337,000 | 337,500 | 1,314 |
| 2024/12/16 | 340,500 | 340,500 | 337,500 | 339,000 | 1,294 |
| 2024/12/13 | 339,500 | 341,000 | 338,500 | 341,000 | 2,497 |
| 2024/12/12 | 342,000 | 342,000 | 337,000 | 339,000 | 2,073 |
| 2024/12/11 | 339,500 | 342,500 | 339,500 | 341,500 | 1,398 |
| 2024/12/10 | 341,000 | 341,500 | 339,500 | 340,000 | 1,171 |
| 2024/12/09 | 342,000 | 342,000 | 338,500 | 341,000 | 2,355 |
| 2024/12/06 | 344,000 | 346,000 | 343,000 | 343,000 | 1,466 |
| 2024/12/05 | 345,500 | 345,500 | 343,500 | 343,500 | 1,139 |
| 2024/12/04 | 346,000 | 347,500 | 345,000 | 345,500 | 795 |
| 2024/12/03 | 345,500 | 347,000 | 343,000 | 345,500 | 1,882 |
| 2024/12/02 | 348,000 | 348,000 | 345,000 | 345,500 | 1,697 |
| 2024/11/29 | 349,500 | 351,500 | 348,000 | 348,000 | 1,097 |
| 2024/11/28 | 349,500 | 351,000 | 349,000 | 351,000 | 1,150 |
| 2024/11/27 | 350,500 | 351,500 | 348,500 | 349,000 | 970 |
| 2024/11/26 | 351,000 | 352,000 | 348,500 | 351,000 | 993 |
| 2024/11/25 | 349,500 | 352,000 | 349,500 | 350,000 | 1,125 |
| 2024/11/22 | 346,500 | 349,500 | 345,000 | 349,500 | 1,439 |
| 2024/11/21 | 350,500 | 350,500 | 347,000 | 347,000 | 866 |
| 2024/11/20 | 348,500 | 351,500 | 348,000 | 349,000 | 1,065 |
| 2024/11/19 | 349,000 | 350,500 | 347,500 | 348,000 | 863 |
| 2024/11/18 | 348,000 | 350,500 | 348,000 | 349,000 | 966 |
| 2024/11/15 | 348,000 | 350,500 | 348,000 | 348,000 | 1,784 |
| 2024/11/14 | 350,000 | 350,000 | 346,000 | 346,500 | 2,154 |
| 2024/11/13 | 353,000 | 354,000 | 350,000 | 350,000 | 1,564 |
| 2024/11/12 | 354,000 | 355,500 | 353,000 | 354,000 | 795 |
| 2024/11/11 | 355,000 | 355,500 | 353,000 | 354,500 | 974 |
| 2024/11/08 | 353,000 | 357,000 | 353,000 | 353,500 | 1,691 |
| 2024/11/07 | 358,500 | 358,500 | 354,000 | 354,500 | 1,714 |
| 2024/11/06 | 352,500 | 360,000 | 352,500 | 360,000 | 1,515 |
| 2024/11/05 | 355,000 | 355,500 | 352,000 | 352,500 | 1,584 |
| 2024/11/01 | 357,500 | 357,500 | 354,000 | 354,500 | 858 |
| 2024/10/31 | 356,500 | 358,500 | 355,500 | 356,000 | 1,302 |
| 2024/10/30 | 358,000 | 358,500 | 355,500 | 355,500 | 1,094 |
| 2024/10/29 | 356,000 | 357,500 | 355,000 | 357,000 | 933 |
| 2024/10/28 | 353,500 | 358,500 | 353,000 | 358,000 | 1,382 |
| 2024/10/25 | 354,000 | 355,500 | 353,000 | 355,000 | 1,351 |
| 2024/10/24 | 357,500 | 357,500 | 354,000 | 354,000 | 1,477 |
| 2024/10/23 | 354,000 | 359,000 | 353,000 | 358,500 | 1,719 |
| 2024/10/22 | 358,000 | 358,000 | 354,000 | 354,000 | 2,261 |
| 2024/10/21 | 361,500 | 361,500 | 357,000 | 359,000 | 1,973 |
| 2024/10/18 | 359,500 | 362,000 | 359,000 | 361,000 | 1,135 |
| 2024/10/17 | 361,000 | 363,000 | 359,500 | 359,500 | 1,068 |
| 2024/10/16 | 359,500 | 361,500 | 357,500 | 359,500 | 1,233 |
| 2024/10/15 | 359,000 | 360,000 | 357,500 | 359,000 | 1,659 |
| 2024/10/11 | 359,500 | 359,500 | 357,500 | 358,500 | 1,703 |
| 2024/10/10 | 359,500 | 360,000 | 357,500 | 359,000 | 1,493 |
| 2024/10/09 | 358,500 | 360,500 | 358,500 | 359,000 | 795 |
| 2024/10/08 | 360,500 | 361,000 | 358,000 | 359,500 | 1,436 |
| 2024/10/07 | 364,000 | 364,000 | 359,500 | 360,500 | 1,881 |
| 2024/10/04 | 367,000 | 367,500 | 363,500 | 364,000 | 2,014 |
| 2024/10/03 | 368,000 | 370,500 | 367,000 | 367,000 | 1,366 |
| 2024/10/02 | 368,500 | 369,500 | 366,500 | 368,000 | 1,146 |
| 2024/10/01 | 372,000 | 372,000 | 367,500 | 369,500 | 1,824 |
| 2024/09/30 | 375,500 | 376,500 | 369,000 | 369,000 | 2,443 |
| 2024/09/27 | 376,500 | 379,500 | 376,000 | 378,500 | 1,250 |
| 2024/09/26 | 374,500 | 376,500 | 373,000 | 376,000 | 1,595 |
| 2024/09/25 | 374,000 | 377,000 | 372,000 | 376,000 | 2,051 |
| 2024/09/24 | 377,000 | 377,000 | 373,500 | 373,500 | 1,166 |
| 2024/09/20 | 375,000 | 378,500 | 374,000 | 374,500 | 2,596 |
| 2024/09/19 | 376,000 | 377,500 | 372,500 | 374,500 | 1,208 |
| 2024/09/18 | 374,000 | 377,000 | 373,500 | 377,000 | 1,368 |
| 2024/09/17 | 374,000 | 376,000 | 371,000 | 374,500 | 1,160 |
| 2024/09/13 | 378,000 | 378,500 | 374,000 | 375,500 | 1,865 |
| 2024/09/12 | 376,500 | 377,000 | 374,000 | 376,500 | 649 |
| 2024/09/11 | 375,000 | 375,000 | 371,500 | 373,000 | 1,267 |
| 2024/09/10 | 373,500 | 378,000 | 373,500 | 376,500 | 1,336 |
| 2024/09/09 | 375,000 | 375,500 | 372,000 | 373,000 | 1,273 |
| 2024/09/06 | 376,500 | 377,500 | 374,000 | 375,500 | 1,403 |
| 2024/09/05 | 373,500 | 380,000 | 373,500 | 376,500 | 1,235 |
| 2024/09/04 | 376,000 | 377,500 | 374,000 | 375,000 | 2,124 |
| 2024/09/03 | 379,500 | 379,500 | 378,000 | 378,500 | 824 |
| 2024/09/02 | 380,500 | 383,000 | 377,000 | 380,500 | 1,251 |
| 2024/08/30 | 384,500 | 384,500 | 377,500 | 378,000 | 3,204 |
| 2024/08/29 | 379,000 | 386,000 | 378,000 | 384,500 | 2,171 |
| 2024/08/28 | 390,000 | 392,500 | 388,500 | 389,500 | 5,417 |
| 2024/08/27 | 389,000 | 391,500 | 387,500 | 390,000 | 1,315 |
| 2024/08/26 | 384,500 | 389,000 | 384,500 | 389,000 | 1,185 |
| 2024/08/23 | 385,000 | 386,500 | 382,500 | 384,000 | 927 |
| 2024/08/22 | 385,000 | 386,500 | 382,000 | 386,500 | 1,002 |
| 2024/08/21 | 383,500 | 388,500 | 382,500 | 385,500 | 1,467 |
| 2024/08/20 | 385,500 | 386,500 | 381,500 | 384,000 | 1,428 |
| 2024/08/19 | 386,000 | 387,000 | 381,000 | 383,000 | 1,720 |