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(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

このページの先頭へ