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 |
|---|---|---|---|---|---|
| 2022/12/30 | 423,500 | 426,000 | 422,000 | 422,000 | 938 |
| 2022/12/29 | 421,500 | 423,500 | 420,000 | 421,000 | 939 |
| 2022/12/28 | 417,000 | 421,500 | 416,000 | 421,500 | 921 |
| 2022/12/27 | 415,000 | 417,500 | 413,000 | 417,000 | 644 |
| 2022/12/26 | 417,500 | 418,500 | 413,000 | 416,000 | 908 |
| 2022/12/23 | 422,500 | 422,500 | 414,000 | 415,500 | 1,208 |
| 2022/12/22 | 416,000 | 424,000 | 415,000 | 422,500 | 1,220 |
| 2022/12/21 | 409,000 | 421,000 | 408,500 | 415,000 | 2,360 |
| 2022/12/20 | 432,000 | 432,500 | 404,500 | 407,500 | 4,384 |
| 2022/12/19 | 436,500 | 436,500 | 430,500 | 431,500 | 1,524 |
| 2022/12/16 | 438,000 | 441,000 | 435,000 | 439,500 | 5,374 |
| 2022/12/15 | 436,500 | 439,500 | 434,000 | 438,000 | 1,774 |
| 2022/12/14 | 438,000 | 439,000 | 432,500 | 437,500 | 2,361 |
| 2022/12/13 | 437,000 | 439,000 | 434,500 | 435,500 | 876 |
| 2022/12/12 | 433,500 | 437,000 | 433,500 | 437,000 | 1,166 |
| 2022/12/09 | 438,000 | 440,000 | 432,000 | 432,500 | 2,118 |
| 2022/12/08 | 438,000 | 440,500 | 434,500 | 439,000 | 1,678 |
| 2022/12/07 | 438,500 | 439,000 | 435,500 | 436,500 | 2,212 |
| 2022/12/06 | 444,000 | 444,000 | 436,500 | 438,500 | 1,898 |
| 2022/12/05 | 442,000 | 446,000 | 441,000 | 444,500 | 1,110 |
| 2022/12/02 | 442,000 | 443,000 | 438,000 | 441,000 | 1,286 |
| 2022/12/01 | 442,000 | 445,500 | 436,500 | 438,000 | 2,862 |
| 2022/11/30 | 448,500 | 449,500 | 437,500 | 440,500 | 2,451 |
| 2022/11/29 | 452,500 | 455,500 | 446,500 | 448,500 | 2,159 |
| 2022/11/28 | 454,000 | 455,500 | 449,000 | 452,500 | 2,470 |
| 2022/11/25 | 454,000 | 456,000 | 452,000 | 453,500 | 1,336 |
| 2022/11/24 | 452,500 | 456,500 | 452,000 | 454,000 | 1,315 |
| 2022/11/22 | 460,000 | 460,000 | 449,500 | 450,000 | 2,198 |
| 2022/11/21 | 456,000 | 460,500 | 455,500 | 459,500 | 2,178 |
| 2022/11/18 | 455,500 | 456,000 | 451,000 | 456,000 | 1,023 |
| 2022/11/17 | 460,500 | 461,500 | 455,000 | 455,500 | 728 |
| 2022/11/16 | 457,000 | 459,000 | 454,000 | 458,500 | 1,468 |
| 2022/11/15 | 458,000 | 462,000 | 454,500 | 457,500 | 1,347 |
| 2022/11/14 | 458,500 | 459,500 | 453,500 | 459,000 | 1,519 |
| 2022/11/11 | 452,500 | 463,000 | 452,500 | 459,500 | 2,555 |
| 2022/11/10 | 447,500 | 450,000 | 444,500 | 448,000 | 875 |
| 2022/11/09 | 446,000 | 448,500 | 445,000 | 447,000 | 1,164 |
| 2022/11/08 | 445,000 | 449,000 | 444,500 | 449,000 | 1,113 |
| 2022/11/07 | 455,500 | 455,500 | 442,000 | 445,000 | 1,710 |
| 2022/11/04 | 446,500 | 454,000 | 445,000 | 449,000 | 2,794 |
| 2022/11/02 | 455,500 | 456,500 | 447,000 | 447,000 | 4,872 |
| 2022/11/01 | 441,500 | 454,000 | 439,500 | 453,500 | 3,543 |
| 2022/10/31 | 433,000 | 442,000 | 431,500 | 440,000 | 3,729 |
| 2022/10/28 | 432,000 | 436,500 | 430,000 | 436,000 | 5,195 |
| 2022/10/27 | 430,000 | 439,500 | 429,500 | 438,500 | 4,649 |
| 2022/10/26 | 414,000 | 433,000 | 414,000 | 433,000 | 23,059 |
| 2022/10/25 | 405,000 | 415,000 | 403,000 | 414,500 | 15,917 |
| 2022/10/24 | 402,000 | 406,000 | 399,500 | 404,000 | 4,923 |
| 2022/10/21 | 408,000 | 408,000 | 402,000 | 403,500 | 4,095 |
| 2022/10/20 | 400,500 | 411,000 | 398,000 | 409,000 | 15,241 |
| 2022/10/19 | 404,500 | 407,500 | 402,500 | 405,000 | 6,199 |
| 2022/10/18 | 403,500 | 410,500 | 392,500 | 407,500 | 6,680 |
| 2022/10/17 | 414,000 | 415,000 | 399,500 | 403,500 | 7,357 |
| 2022/10/14 | 436,000 | 440,000 | 430,500 | 431,000 | 1,520 |
| 2022/10/13 | 441,000 | 443,500 | 432,000 | 433,000 | 1,505 |
| 2022/10/12 | 446,500 | 447,500 | 441,500 | 444,000 | 1,281 |
| 2022/10/11 | 449,500 | 451,000 | 444,500 | 446,500 | 869 |
| 2022/10/07 | 449,000 | 453,000 | 447,000 | 450,500 | 1,063 |
| 2022/10/06 | 459,000 | 459,500 | 450,500 | 452,000 | 910 |
| 2022/10/05 | 463,000 | 464,500 | 455,500 | 460,000 | 1,178 |
| 2022/10/04 | 459,500 | 465,000 | 459,500 | 463,000 | 1,314 |
| 2022/10/03 | 453,000 | 458,000 | 448,000 | 456,500 | 1,804 |
| 2022/09/30 | 445,000 | 452,500 | 438,000 | 451,500 | 2,467 |
| 2022/09/29 | 444,500 | 449,000 | 442,500 | 444,000 | 1,362 |
| 2022/09/28 | 449,000 | 452,000 | 433,000 | 438,000 | 2,850 |
| 2022/09/27 | 457,000 | 459,500 | 448,500 | 449,000 | 2,063 |
| 2022/09/26 | 465,500 | 466,000 | 453,000 | 453,500 | 1,239 |
| 2022/09/22 | 469,000 | 469,000 | 464,000 | 466,500 | 973 |
| 2022/09/21 | 471,000 | 473,000 | 469,000 | 470,000 | 1,468 |
| 2022/09/20 | 473,500 | 474,500 | 468,500 | 469,000 | 1,283 |
| 2022/09/16 | 470,000 | 474,500 | 466,500 | 472,500 | 3,368 |
| 2022/09/15 | 476,500 | 477,000 | 470,000 | 470,500 | 1,784 |
| 2022/09/14 | 477,000 | 477,000 | 473,000 | 474,500 | 899 |
| 2022/09/13 | 481,000 | 481,000 | 476,000 | 479,000 | 950 |
| 2022/09/12 | 478,500 | 481,000 | 478,000 | 480,000 | 1,211 |
| 2022/09/09 | 471,000 | 479,000 | 471,000 | 477,000 | 1,494 |
| 2022/09/08 | 474,000 | 474,000 | 469,500 | 471,000 | 1,000 |
| 2022/09/07 | 468,000 | 474,000 | 466,500 | 472,000 | 854 |
| 2022/09/06 | 470,000 | 473,500 | 467,000 | 469,000 | 367 |
| 2022/09/05 | 468,000 | 472,500 | 467,000 | 470,000 | 694 |
| 2022/09/02 | 474,000 | 474,000 | 468,500 | 469,000 | 676 |
| 2022/09/01 | 478,000 | 478,000 | 469,000 | 470,500 | 1,201 |
| 2022/08/31 | 482,500 | 486,500 | 475,500 | 478,500 | 1,894 |
| 2022/08/30 | 478,500 | 484,500 | 477,000 | 483,500 | 2,550 |
| 2022/08/29 | 480,000 | 486,500 | 478,000 | 484,000 | 4,489 |
| 2022/08/26 | 481,000 | 484,500 | 479,000 | 484,500 | 1,174 |
| 2022/08/25 | 476,500 | 480,500 | 476,000 | 479,000 | 693 |
| 2022/08/24 | 476,000 | 479,500 | 474,000 | 474,000 | 951 |
| 2022/08/23 | 478,500 | 479,500 | 474,000 | 476,500 | 925 |
| 2022/08/22 | 482,000 | 482,000 | 477,000 | 478,500 | 1,115 |
| 2022/08/19 | 484,500 | 485,000 | 483,000 | 483,500 | 830 |
| 2022/08/18 | 482,000 | 486,000 | 479,500 | 484,000 | 859 |
| 2022/08/17 | 488,000 | 488,500 | 481,500 | 483,500 | 1,310 |
| 2022/08/16 | 483,000 | 488,000 | 483,000 | 488,000 | 1,570 |
| 2022/08/15 | 481,500 | 483,500 | 480,000 | 483,500 | 1,077 |
| 2022/08/12 | 478,500 | 482,000 | 477,000 | 481,500 | 1,460 |
| 2022/08/10 | 478,000 | 482,000 | 475,000 | 478,000 | 1,561 |
| 2022/08/09 | 477,000 | 481,000 | 476,000 | 479,000 | 1,108 |
| 2022/08/08 | 479,000 | 481,000 | 476,000 | 479,000 | 980 |
| 2022/08/05 | 485,000 | 485,000 | 478,500 | 480,000 | 1,239 |
| 2022/08/04 | 477,000 | 485,500 | 476,000 | 484,500 | 1,128 |
| 2022/08/03 | 481,000 | 481,000 | 473,500 | 477,500 | 1,136 |
| 2022/08/02 | 482,000 | 483,500 | 467,000 | 480,000 | 1,850 |
| 2022/08/01 | 479,500 | 482,500 | 478,000 | 482,000 | 930 |
| 2022/07/29 | 475,500 | 480,500 | 474,500 | 477,500 | 2,182 |
| 2022/07/28 | 478,500 | 482,500 | 473,500 | 475,000 | 7,751 |
| 2022/07/27 | 477,500 | 481,000 | 476,000 | 478,000 | 1,485 |
| 2022/07/26 | 478,000 | 478,000 | 473,500 | 477,500 | 1,312 |
| 2022/07/25 | 480,000 | 483,000 | 476,000 | 477,500 | 1,673 |
| 2022/07/22 | 475,500 | 480,000 | 475,000 | 479,500 | 1,287 |
| 2022/07/21 | 471,500 | 476,500 | 469,500 | 473,500 | 1,410 |
| 2022/07/20 | 472,500 | 475,500 | 466,500 | 471,500 | 1,450 |
| 2022/07/19 | 472,000 | 477,500 | 470,000 | 470,000 | 1,739 |
| 2022/07/15 | 469,500 | 471,500 | 467,500 | 468,500 | 1,429 |
| 2022/07/14 | 463,500 | 468,500 | 461,500 | 468,000 | 922 |
| 2022/07/13 | 468,500 | 470,500 | 463,500 | 463,500 | 686 |
| 2022/07/12 | 464,000 | 468,000 | 460,500 | 467,500 | 1,031 |
| 2022/07/11 | 467,500 | 467,500 | 462,000 | 462,000 | 735 |
| 2022/07/08 | 468,000 | 469,000 | 460,000 | 461,500 | 1,472 |
| 2022/07/07 | 460,500 | 468,000 | 460,500 | 466,000 | 1,089 |
| 2022/07/06 | 462,500 | 465,500 | 458,000 | 459,000 | 1,305 |
| 2022/07/05 | 459,500 | 463,000 | 456,500 | 460,500 | 993 |
| 2022/07/04 | 456,000 | 459,500 | 452,000 | 459,500 | 1,169 |
| 2022/07/01 | 460,500 | 460,500 | 449,000 | 452,500 | 1,229 |
| 2022/06/30 | 462,500 | 464,000 | 457,000 | 460,000 | 1,275 |
| 2022/06/29 | 455,000 | 462,000 | 453,500 | 462,000 | 1,410 |
| 2022/06/28 | 449,500 | 457,500 | 449,500 | 456,500 | 2,067 |
| 2022/06/27 | 444,000 | 449,500 | 444,000 | 448,500 | 591 |
| 2022/06/24 | 437,500 | 443,500 | 437,000 | 442,500 | 1,216 |
| 2022/06/23 | 438,000 | 447,000 | 436,500 | 437,500 | 1,696 |
| 2022/06/22 | 441,500 | 444,000 | 436,000 | 436,500 | 1,507 |
| 2022/06/21 | 436,000 | 441,000 | 433,500 | 439,000 | 1,274 |
| 2022/06/20 | 441,500 | 446,500 | 431,000 | 434,000 | 966 |
| 2022/06/17 | 435,500 | 444,000 | 428,500 | 437,000 | 4,884 |
| 2022/06/16 | 439,000 | 449,000 | 437,000 | 439,000 | 2,551 |
| 2022/06/15 | 450,000 | 454,500 | 431,500 | 432,000 | 2,944 |
| 2022/06/14 | 460,000 | 460,500 | 448,500 | 450,000 | 2,098 |
| 2022/06/13 | 464,000 | 466,000 | 458,500 | 460,500 | 1,464 |
| 2022/06/10 | 465,000 | 468,000 | 463,000 | 463,000 | 1,447 |
| 2022/06/09 | 464,000 | 467,000 | 460,000 | 466,000 | 1,736 |
| 2022/06/08 | 463,500 | 466,500 | 463,500 | 464,500 | 1,294 |
| 2022/06/07 | 467,000 | 472,000 | 461,000 | 463,500 | 1,681 |
| 2022/06/06 | 467,000 | 468,000 | 464,000 | 466,500 | 1,519 |
| 2022/06/03 | 472,500 | 473,000 | 466,500 | 467,000 | 2,059 |
| 2022/06/02 | 472,500 | 474,000 | 468,500 | 472,500 | 1,334 |
| 2022/06/01 | 471,000 | 475,500 | 468,000 | 475,000 | 1,362 |
| 2022/05/31 | 467,500 | 471,000 | 464,000 | 470,000 | 2,557 |
| 2022/05/30 | 466,500 | 471,000 | 465,500 | 469,500 | 1,113 |
| 2022/05/27 | 460,500 | 466,000 | 456,500 | 462,500 | 1,870 |
| 2022/05/26 | 470,000 | 470,000 | 459,500 | 460,500 | 873 |
| 2022/05/25 | 467,500 | 471,000 | 467,000 | 470,000 | 891 |
| 2022/05/24 | 468,500 | 468,500 | 462,000 | 465,500 | 1,147 |
| 2022/05/23 | 465,000 | 471,500 | 463,500 | 468,000 | 1,695 |
| 2022/05/20 | 461,500 | 464,500 | 459,000 | 461,500 | 853 |
| 2022/05/19 | 460,500 | 461,000 | 458,000 | 459,000 | 570 |
| 2022/05/18 | 462,500 | 462,500 | 457,000 | 462,000 | 938 |
| 2022/05/17 | 461,500 | 463,000 | 455,000 | 462,500 | 1,029 |
| 2022/05/16 | 463,000 | 463,500 | 453,500 | 457,000 | 840 |
| 2022/05/13 | 449,500 | 459,000 | 449,500 | 458,000 | 1,963 |
| 2022/05/12 | 446,000 | 454,500 | 444,000 | 449,000 | 1,991 |
| 2022/05/11 | 449,000 | 455,000 | 444,000 | 447,000 | 2,526 |
| 2022/05/10 | 457,500 | 457,500 | 447,500 | 449,000 | 2,076 |
| 2022/05/09 | 462,500 | 463,000 | 457,500 | 458,000 | 1,756 |
| 2022/05/06 | 464,500 | 466,000 | 462,500 | 464,500 | 1,042 |
| 2022/05/02 | 464,000 | 468,500 | 459,000 | 465,500 | 1,123 |
| 2022/04/28 | 469,000 | 473,000 | 464,500 | 465,000 | 1,741 |
| 2022/04/27 | 467,000 | 471,500 | 467,000 | 469,000 | 951 |
| 2022/04/26 | 466,000 | 474,000 | 465,500 | 468,000 | 2,128 |
| 2022/04/25 | 464,000 | 467,500 | 459,000 | 466,000 | 1,301 |
| 2022/04/22 | 460,500 | 465,500 | 456,000 | 464,000 | 1,687 |
| 2022/04/21 | 460,500 | 464,500 | 460,000 | 461,500 | 1,897 |
| 2022/04/20 | 463,000 | 466,000 | 456,000 | 460,500 | 2,060 |
| 2022/04/19 | 463,000 | 463,500 | 453,500 | 460,500 | 2,496 |
| 2022/04/18 | 463,500 | 467,500 | 458,500 | 465,500 | 1,809 |
| 2022/04/15 | 468,000 | 469,000 | 461,000 | 464,000 | 1,662 |
| 2022/04/14 | 466,500 | 470,000 | 462,500 | 469,500 | 1,410 |
| 2022/04/13 | 462,500 | 469,000 | 462,500 | 466,500 | 1,553 |
| 2022/04/12 | 466,500 | 468,000 | 461,000 | 462,500 | 2,052 |
| 2022/04/11 | 464,500 | 469,000 | 463,500 | 466,000 | 1,544 |
| 2022/04/08 | 472,000 | 474,500 | 465,000 | 466,000 | 1,438 |
| 2022/04/07 | 481,000 | 481,000 | 469,000 | 472,500 | 1,360 |
| 2022/04/06 | 477,500 | 481,500 | 474,000 | 480,000 | 1,291 |
| 2022/04/05 | 480,000 | 480,000 | 473,500 | 478,000 | 1,102 |
| 2022/04/04 | 483,500 | 483,500 | 469,500 | 479,000 | 1,735 |
| 2022/04/01 | 473,000 | 476,500 | 461,500 | 476,500 | 1,928 |
| 2022/03/31 | 472,500 | 476,000 | 469,000 | 473,500 | 1,743 |
| 2022/03/30 | 479,500 | 484,000 | 466,000 | 473,500 | 2,861 |
| 2022/03/29 | 474,500 | 480,000 | 474,000 | 479,500 | 1,717 |
| 2022/03/28 | 465,500 | 472,000 | 463,500 | 472,000 | 1,605 |
| 2022/03/25 | 473,500 | 473,500 | 465,000 | 465,500 | 1,904 |
| 2022/03/24 | 462,000 | 472,000 | 460,500 | 471,000 | 2,435 |
| 2022/03/23 | 465,000 | 467,500 | 457,000 | 461,500 | 1,812 |
| 2022/03/22 | 453,000 | 465,000 | 447,000 | 463,000 | 2,028 |
| 2022/03/18 | 445,500 | 457,000 | 445,500 | 457,000 | 2,389 |
| 2022/03/17 | 441,000 | 445,000 | 439,000 | 443,000 | 1,304 |
| 2022/03/16 | 437,000 | 442,000 | 432,000 | 440,500 | 1,380 |
| 2022/03/15 | 434,000 | 440,000 | 433,500 | 434,500 | 1,705 |
| 2022/03/14 | 438,000 | 440,000 | 435,500 | 435,500 | 1,591 |
| 2022/03/11 | 441,500 | 447,500 | 437,500 | 438,000 | 2,540 |
| 2022/03/10 | 432,500 | 441,500 | 432,000 | 441,000 | 2,120 |
| 2022/03/09 | 439,000 | 443,000 | 429,500 | 430,500 | 2,170 |
| 2022/03/08 | 433,000 | 441,500 | 433,000 | 438,000 | 1,867 |
| 2022/03/07 | 438,000 | 441,500 | 433,500 | 436,500 | 2,797 |
| 2022/03/04 | 445,000 | 447,000 | 436,000 | 439,500 | 4,149 |
| 2022/03/03 | 440,000 | 446,000 | 436,500 | 443,500 | 3,699 |
| 2022/03/02 | 435,000 | 444,500 | 434,000 | 440,500 | 17,615 |
| 2022/03/01 | 427,000 | 439,000 | 427,000 | 436,000 | 13,677 |
| 2022/02/28 | 423,500 | 430,000 | 422,000 | 426,500 | 4,651 |
| 2022/02/25 | 430,000 | 432,000 | 426,000 | 431,500 | 3,644 |
| 2022/02/24 | 437,000 | 445,500 | 435,000 | 442,500 | 5,174 |
| 2022/02/22 | 442,000 | 442,000 | 430,500 | 436,000 | 3,737 |
| 2022/02/21 | 444,500 | 445,500 | 439,500 | 444,500 | 2,317 |
| 2022/02/18 | 440,500 | 448,000 | 438,000 | 444,000 | 5,553 |
| 2022/02/17 | 423,500 | 448,000 | 421,500 | 445,500 | 17,600 |
| 2022/02/16 | 430,000 | 432,000 | 422,500 | 424,500 | 7,111 |
| 2022/02/15 | 433,000 | 438,500 | 426,500 | 427,500 | 3,075 |
| 2022/02/14 | 440,000 | 444,000 | 433,500 | 435,500 | 1,960 |
| 2022/02/10 | 437,000 | 445,000 | 437,000 | 444,500 | 2,042 |
| 2022/02/09 | 424,000 | 438,000 | 422,500 | 436,500 | 2,169 |
| 2022/02/08 | 425,500 | 435,500 | 425,000 | 426,000 | 4,490 |
| 2022/02/07 | 449,000 | 449,000 | 437,000 | 439,500 | 1,156 |
| 2022/02/04 | 450,500 | 453,500 | 445,000 | 449,000 | 1,329 |
| 2022/02/03 | 450,000 | 454,500 | 446,500 | 451,500 | 1,089 |
| 2022/02/02 | 450,500 | 451,500 | 445,000 | 448,000 | 909 |
| 2022/02/01 | 456,000 | 458,500 | 446,000 | 449,000 | 1,783 |
| 2022/01/31 | 452,500 | 458,000 | 450,000 | 451,000 | 1,310 |
| 2022/01/28 | 450,500 | 453,000 | 442,000 | 452,500 | 1,070 |
| 2022/01/27 | 450,500 | 453,500 | 437,000 | 453,500 | 1,784 |
| 2022/01/26 | 448,000 | 455,500 | 446,000 | 451,500 | 1,200 |
| 2022/01/25 | 453,000 | 453,000 | 440,500 | 448,500 | 1,844 |
| 2022/01/24 | 449,000 | 455,500 | 439,500 | 454,000 | 1,648 |
| 2022/01/21 | 430,500 | 452,000 | 419,000 | 448,500 | 3,269 |
| 2022/01/20 | 445,000 | 449,000 | 430,000 | 430,000 | 2,837 |
| 2022/01/19 | 464,000 | 464,500 | 442,000 | 444,500 | 2,197 |
| 2022/01/18 | 468,000 | 471,500 | 460,500 | 463,500 | 1,256 |
| 2022/01/17 | 478,500 | 483,500 | 467,500 | 469,000 | 1,301 |
| 2022/01/14 | 485,000 | 486,500 | 476,500 | 478,000 | 992 |
| 2022/01/13 | 498,000 | 501,000 | 485,000 | 485,000 | 1,164 |
| 2022/01/12 | 506,000 | 507,000 | 494,500 | 497,000 | 1,046 |
| 2022/01/11 | 514,000 | 516,000 | 501,000 | 506,000 | 798 |
| 2022/01/07 | 514,000 | 517,000 | 508,000 | 512,000 | 775 |
| 2022/01/06 | 511,000 | 517,000 | 507,000 | 515,000 | 544 |
| 2022/01/05 | 520,000 | 521,000 | 509,000 | 511,000 | 764 |
| 2022/01/04 | 524,000 | 526,000 | 517,000 | 520,000 | 672 |