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 |
---|---|---|---|---|---|
2021/12/30 | 525,000 | 528,000 | 523,000 | 524,000 | 476 |
2021/12/29 | 526,000 | 530,000 | 522,000 | 525,000 | 704 |
2021/12/28 | 515,000 | 527,000 | 515,000 | 527,000 | 681 |
2021/12/27 | 511,000 | 515,000 | 510,000 | 515,000 | 219 |
2021/12/24 | 513,000 | 515,000 | 510,000 | 512,000 | 567 |
2021/12/23 | 507,000 | 512,000 | 504,000 | 508,000 | 880 |
2021/12/22 | 513,000 | 513,000 | 505,000 | 507,000 | 872 |
2021/12/21 | 506,000 | 519,000 | 505,000 | 515,000 | 1,363 |
2021/12/20 | 510,000 | 515,000 | 506,000 | 506,000 | 1,288 |
2021/12/17 | 504,000 | 512,000 | 496,500 | 512,000 | 3,039 |
2021/12/16 | 501,000 | 505,000 | 497,000 | 502,000 | 903 |
2021/12/15 | 503,000 | 505,000 | 496,000 | 498,000 | 971 |
2021/12/14 | 501,000 | 507,000 | 498,500 | 506,000 | 892 |
2021/12/13 | 504,000 | 507,000 | 497,000 | 501,000 | 691 |
2021/12/10 | 497,000 | 502,000 | 493,500 | 502,000 | 1,631 |
2021/12/09 | 487,000 | 500,000 | 486,500 | 497,500 | 1,366 |
2021/12/08 | 484,000 | 490,500 | 483,000 | 490,500 | 1,195 |
2021/12/07 | 479,500 | 483,000 | 478,500 | 483,000 | 622 |
2021/12/06 | 480,500 | 483,000 | 478,000 | 480,000 | 871 |
2021/12/03 | 480,500 | 487,000 | 479,000 | 481,500 | 1,104 |
2021/12/02 | 483,500 | 490,500 | 477,000 | 481,000 | 1,479 |
2021/12/01 | 477,000 | 490,500 | 475,000 | 483,000 | 1,864 |
2021/11/30 | 477,000 | 492,000 | 472,500 | 473,000 | 2,720 |
2021/11/29 | 479,500 | 484,000 | 473,500 | 478,500 | 1,561 |
2021/11/26 | 478,500 | 482,000 | 474,500 | 481,000 | 709 |
2021/11/25 | 473,000 | 480,000 | 473,000 | 478,500 | 635 |
2021/11/24 | 476,000 | 477,000 | 470,500 | 472,500 | 1,112 |
2021/11/22 | 477,500 | 481,000 | 475,000 | 477,000 | 484 |
2021/11/19 | 477,500 | 478,500 | 474,500 | 476,500 | 675 |
2021/11/18 | 478,500 | 481,500 | 477,000 | 478,500 | 433 |
2021/11/17 | 480,000 | 480,000 | 476,500 | 476,500 | 598 |
2021/11/16 | 478,000 | 482,000 | 476,000 | 480,000 | 460 |
2021/11/15 | 479,000 | 481,500 | 477,000 | 478,500 | 488 |
2021/11/12 | 480,000 | 482,500 | 477,000 | 479,000 | 499 |
2021/11/11 | 480,500 | 483,500 | 477,500 | 480,500 | 760 |
2021/11/10 | 484,000 | 485,000 | 479,000 | 480,000 | 1,071 |
2021/11/09 | 492,000 | 493,000 | 484,500 | 486,000 | 695 |
2021/11/08 | 490,500 | 496,000 | 483,500 | 493,500 | 1,097 |
2021/11/05 | 492,000 | 493,500 | 489,000 | 493,000 | 1,332 |
2021/11/04 | 492,000 | 495,500 | 491,500 | 495,000 | 772 |
2021/11/02 | 492,000 | 495,000 | 489,000 | 490,500 | 426 |
2021/11/01 | 495,000 | 495,000 | 487,500 | 490,000 | 606 |
2021/10/29 | 489,000 | 493,000 | 487,500 | 493,000 | 688 |
2021/10/28 | 487,500 | 490,000 | 484,500 | 489,500 | 722 |
2021/10/27 | 489,000 | 491,500 | 485,000 | 487,500 | 548 |
2021/10/26 | 491,000 | 494,000 | 488,000 | 490,000 | 663 |
2021/10/25 | 489,500 | 492,000 | 487,000 | 488,500 | 282 |
2021/10/22 | 489,500 | 490,000 | 484,000 | 486,000 | 527 |
2021/10/21 | 493,000 | 493,000 | 486,000 | 488,500 | 595 |
2021/10/20 | 493,500 | 495,000 | 489,500 | 492,000 | 554 |
2021/10/19 | 494,000 | 498,500 | 490,500 | 496,000 | 746 |
2021/10/18 | 488,500 | 491,500 | 479,500 | 490,500 | 1,353 |
2021/10/15 | 484,500 | 491,000 | 482,500 | 488,500 | 884 |
2021/10/14 | 480,000 | 486,000 | 477,500 | 482,500 | 1,202 |
2021/10/13 | 476,500 | 485,500 | 474,000 | 485,000 | 1,092 |
2021/10/12 | 477,500 | 479,000 | 472,500 | 476,500 | 921 |
2021/10/11 | 473,000 | 476,500 | 465,000 | 476,500 | 1,337 |
2021/10/08 | 485,500 | 487,500 | 476,000 | 476,000 | 1,026 |
2021/10/07 | 486,000 | 491,000 | 483,500 | 484,500 | 1,871 |
2021/10/06 | 488,000 | 491,500 | 478,000 | 488,000 | 1,413 |
2021/10/05 | 482,000 | 489,000 | 471,500 | 485,500 | 1,431 |
2021/10/04 | 481,500 | 488,000 | 478,000 | 483,500 | 1,840 |
2021/10/01 | 492,500 | 497,500 | 480,500 | 480,500 | 1,536 |
2021/09/30 | 495,000 | 497,000 | 489,500 | 489,500 | 1,426 |
2021/09/29 | 505,000 | 505,000 | 495,000 | 497,000 | 967 |
2021/09/28 | 504,000 | 506,000 | 496,000 | 504,000 | 851 |
2021/09/27 | 502,000 | 506,000 | 497,000 | 506,000 | 864 |
2021/09/24 | 501,000 | 507,000 | 498,500 | 502,000 | 1,198 |
2021/09/22 | 511,000 | 512,000 | 503,000 | 503,000 | 1,156 |
2021/09/21 | 510,000 | 513,000 | 506,000 | 508,000 | 667 |
2021/09/17 | 515,000 | 524,000 | 515,000 | 520,000 | 1,762 |
2021/09/16 | 504,000 | 513,000 | 503,000 | 513,000 | 691 |
2021/09/15 | 510,000 | 511,000 | 503,000 | 505,000 | 901 |
2021/09/14 | 511,000 | 516,000 | 510,000 | 512,000 | 660 |
2021/09/13 | 511,000 | 515,000 | 509,000 | 514,000 | 426 |
2021/09/10 | 516,000 | 517,000 | 511,000 | 513,000 | 852 |
2021/09/09 | 519,000 | 523,000 | 514,000 | 516,000 | 516 |
2021/09/08 | 512,000 | 519,000 | 511,000 | 519,000 | 716 |
2021/09/07 | 525,000 | 527,000 | 518,000 | 518,000 | 736 |
2021/09/06 | 522,000 | 527,000 | 520,000 | 525,000 | 576 |
2021/09/03 | 525,000 | 527,000 | 519,000 | 521,000 | 1,183 |
2021/09/02 | 520,000 | 527,000 | 519,000 | 521,000 | 835 |
2021/09/01 | 516,000 | 520,000 | 513,000 | 515,000 | 1,001 |
2021/08/31 | 521,000 | 523,000 | 518,000 | 519,000 | 944 |
2021/08/30 | 511,000 | 519,000 | 510,000 | 519,000 | 1,719 |
2021/08/27 | 510,000 | 525,000 | 508,000 | 525,000 | 1,484 |
2021/08/26 | 499,500 | 509,000 | 498,500 | 509,000 | 1,172 |
2021/08/25 | 501,000 | 505,000 | 500,000 | 501,000 | 912 |
2021/08/24 | 507,000 | 510,000 | 500,000 | 501,000 | 986 |
2021/08/23 | 512,000 | 514,000 | 506,000 | 506,000 | 1,214 |
2021/08/20 | 509,000 | 513,000 | 505,000 | 511,000 | 853 |
2021/08/19 | 507,000 | 510,000 | 505,000 | 509,000 | 655 |
2021/08/18 | 505,000 | 508,000 | 504,000 | 508,000 | 717 |
2021/08/17 | 506,000 | 509,000 | 505,000 | 505,000 | 498 |
2021/08/16 | 509,000 | 511,000 | 501,000 | 506,000 | 492 |
2021/08/13 | 509,000 | 509,000 | 505,000 | 507,000 | 521 |
2021/08/12 | 510,000 | 510,000 | 504,000 | 506,000 | 820 |
2021/08/11 | 509,000 | 516,000 | 506,000 | 510,000 | 773 |
2021/08/10 | 517,000 | 519,000 | 505,000 | 507,000 | 850 |
2021/08/06 | 519,000 | 525,000 | 513,000 | 514,000 | 1,091 |
2021/08/05 | 503,000 | 524,000 | 503,000 | 520,000 | 1,962 |
2021/08/04 | 501,000 | 507,000 | 500,000 | 505,000 | 1,000 |
2021/08/03 | 500,000 | 505,000 | 496,500 | 502,000 | 958 |
2021/08/02 | 503,000 | 506,000 | 498,500 | 500,000 | 902 |
2021/07/30 | 509,000 | 512,000 | 503,000 | 505,000 | 992 |
2021/07/29 | 501,000 | 509,000 | 497,500 | 506,000 | 1,542 |
2021/07/28 | 495,500 | 505,000 | 495,500 | 502,000 | 1,063 |
2021/07/27 | 493,000 | 499,000 | 492,500 | 497,000 | 730 |
2021/07/26 | 494,500 | 496,500 | 490,500 | 491,500 | 1,056 |
2021/07/21 | 487,000 | 495,500 | 487,000 | 490,500 | 900 |
2021/07/20 | 485,000 | 493,000 | 485,000 | 487,500 | 1,263 |
2021/07/19 | 491,500 | 492,500 | 488,500 | 490,000 | 679 |
2021/07/16 | 486,000 | 491,500 | 484,000 | 491,000 | 578 |
2021/07/15 | 487,500 | 492,000 | 487,000 | 488,500 | 952 |
2021/07/14 | 486,500 | 488,500 | 485,000 | 487,000 | 650 |
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 |