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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 383,500 | 385,000 | 380,500 | 385,000 | 1,407 |
| 2024/08/15 | 381,000 | 383,000 | 378,000 | 383,000 | 1,491 |
| 2024/08/14 | 380,000 | 382,500 | 376,000 | 382,500 | 2,175 |
| 2024/08/13 | 371,500 | 378,000 | 371,500 | 377,500 | 1,788 |
| 2024/08/09 | 375,000 | 375,500 | 369,000 | 371,500 | 2,293 |
| 2024/08/08 | 370,000 | 378,500 | 370,000 | 372,000 | 1,318 |
| 2024/08/07 | 365,000 | 376,500 | 362,000 | 370,000 | 2,761 |
| 2024/08/06 | 359,000 | 374,500 | 358,000 | 365,500 | 3,403 |
| 2024/08/05 | 366,500 | 369,500 | 355,500 | 355,500 | 4,100 |
| 2024/08/02 | 373,000 | 377,500 | 370,500 | 373,500 | 2,831 |
| 2024/08/01 | 378,500 | 380,000 | 374,500 | 378,000 | 2,475 |
| 2024/07/31 | 380,000 | 382,500 | 376,500 | 378,500 | 1,613 |
| 2024/07/30 | 379,500 | 382,000 | 379,000 | 380,000 | 1,858 |
| 2024/07/29 | 381,500 | 382,000 | 377,000 | 380,500 | 1,362 |
| 2024/07/26 | 377,500 | 381,000 | 376,500 | 379,000 | 1,387 |
| 2024/07/25 | 377,500 | 379,000 | 376,000 | 376,000 | 1,238 |
| 2024/07/24 | 381,000 | 382,000 | 378,000 | 379,500 | 911 |
| 2024/07/23 | 380,000 | 382,000 | 379,000 | 380,000 | 857 |
| 2024/07/22 | 382,000 | 382,500 | 379,000 | 379,500 | 869 |
| 2024/07/19 | 384,000 | 384,500 | 380,500 | 382,000 | 1,090 |
| 2024/07/18 | 382,500 | 387,000 | 381,500 | 385,000 | 1,403 |
| 2024/07/17 | 382,000 | 382,500 | 378,500 | 380,000 | 1,094 |
| 2024/07/16 | 382,500 | 383,000 | 380,500 | 381,500 | 747 |
| 2024/07/12 | 378,000 | 384,500 | 378,000 | 382,500 | 1,771 |
| 2024/07/11 | 376,500 | 379,500 | 376,000 | 379,000 | 1,117 |
| 2024/07/10 | 373,500 | 376,500 | 373,500 | 375,000 | 1,105 |
| 2024/07/09 | 370,000 | 374,000 | 368,000 | 374,000 | 1,393 |
| 2024/07/08 | 372,000 | 374,500 | 370,500 | 370,500 | 1,298 |
| 2024/07/05 | 374,000 | 375,000 | 371,500 | 372,000 | 1,285 |
| 2024/07/04 | 375,000 | 375,500 | 373,500 | 375,500 | 789 |
| 2024/07/03 | 376,000 | 376,000 | 373,500 | 374,000 | 1,690 |
| 2024/07/02 | 377,000 | 377,500 | 374,500 | 377,000 | 1,229 |
| 2024/07/01 | 382,500 | 382,500 | 376,000 | 376,000 | 1,688 |
| 2024/06/28 | 382,000 | 382,000 | 377,500 | 381,000 | 740 |
| 2024/06/27 | 383,000 | 383,000 | 377,500 | 379,500 | 1,300 |
| 2024/06/26 | 384,500 | 384,500 | 380,500 | 383,000 | 1,182 |
| 2024/06/25 | 378,000 | 382,500 | 378,000 | 382,000 | 595 |
| 2024/06/24 | 378,000 | 379,000 | 376,000 | 378,500 | 778 |
| 2024/06/21 | 378,500 | 380,500 | 376,000 | 377,000 | 1,610 |
| 2024/06/20 | 380,000 | 383,500 | 378,000 | 378,500 | 720 |
| 2024/06/19 | 376,500 | 380,000 | 376,000 | 380,000 | 888 |
| 2024/06/18 | 378,000 | 378,000 | 375,000 | 378,000 | 643 |
| 2024/06/17 | 379,000 | 379,500 | 374,500 | 375,500 | 1,122 |
| 2024/06/14 | 378,500 | 382,500 | 378,500 | 379,000 | 1,202 |
| 2024/06/13 | 383,500 | 383,500 | 379,000 | 379,000 | 1,287 |
| 2024/06/12 | 380,500 | 382,000 | 380,000 | 382,000 | 473 |
| 2024/06/11 | 385,000 | 386,000 | 380,500 | 380,500 | 877 |
| 2024/06/10 | 381,000 | 384,500 | 380,500 | 383,500 | 869 |
| 2024/06/07 | 385,500 | 386,500 | 380,500 | 382,500 | 1,294 |
| 2024/06/06 | 390,000 | 390,000 | 384,000 | 387,000 | 818 |
| 2024/06/05 | 385,500 | 390,000 | 385,500 | 387,500 | 1,024 |
| 2024/06/04 | 388,000 | 389,000 | 384,500 | 385,500 | 1,260 |
| 2024/06/03 | 386,000 | 388,000 | 384,500 | 385,500 | 1,064 |
| 2024/05/31 | 386,500 | 386,500 | 382,500 | 383,000 | 1,825 |
| 2024/05/30 | 382,000 | 385,000 | 380,000 | 383,000 | 1,488 |
| 2024/05/29 | 389,500 | 389,500 | 382,500 | 383,500 | 1,609 |
| 2024/05/28 | 390,000 | 391,500 | 388,000 | 390,000 | 839 |
| 2024/05/27 | 389,000 | 390,500 | 386,000 | 390,000 | 865 |
| 2024/05/24 | 389,000 | 392,000 | 387,500 | 389,000 | 1,081 |
| 2024/05/23 | 390,500 | 393,000 | 389,500 | 391,000 | 1,113 |
| 2024/05/22 | 393,000 | 394,000 | 389,000 | 392,000 | 922 |
| 2024/05/21 | 396,000 | 398,000 | 392,000 | 393,000 | 1,119 |
| 2024/05/20 | 398,500 | 398,500 | 395,500 | 397,500 | 965 |
| 2024/05/17 | 400,500 | 400,500 | 396,500 | 398,500 | 1,326 |
| 2024/05/16 | 400,500 | 403,000 | 400,000 | 403,000 | 1,001 |
| 2024/05/15 | 402,500 | 402,500 | 398,000 | 399,500 | 939 |
| 2024/05/14 | 401,500 | 403,000 | 400,500 | 401,500 | 867 |
| 2024/05/13 | 398,000 | 402,000 | 398,000 | 401,500 | 829 |
| 2024/05/10 | 401,000 | 403,000 | 396,000 | 400,000 | 2,657 |
| 2024/05/09 | 402,500 | 404,000 | 400,000 | 401,500 | 1,104 |
| 2024/05/08 | 405,000 | 406,500 | 402,000 | 403,000 | 1,287 |
| 2024/05/07 | 408,500 | 409,500 | 405,000 | 406,500 | 1,526 |
| 2024/05/02 | 407,500 | 409,000 | 405,500 | 406,000 | 2,322 |
| 2024/05/01 | 404,000 | 407,500 | 404,000 | 407,500 | 1,152 |
| 2024/04/30 | 405,500 | 406,000 | 402,500 | 404,500 | 1,795 |
| 2024/04/26 | 400,500 | 405,500 | 399,000 | 405,000 | 2,020 |
| 2024/04/25 | 396,500 | 400,500 | 396,000 | 396,500 | 1,354 |
| 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 |