[3470 東証] マリモ地方創生リート投資法人 投資証券 日足 時系列データ

[3470 東証] マリモ地方創生リート投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-12115000.00115500.00114700.00114800.0041047164800
2017-12-11112600.00115500.00112200.00114300.0078789393600
2017-12-08115800.00115900.00113100.00113100.001142130507300
2017-12-07117300.00117400.00115600.00115800.0054162954200
2017-12-06119300.00119300.00115000.00117300.001060124020300
2017-12-05120000.00120700.00117500.00120100.001005119697000
2017-12-04115800.00118400.00115800.00117000.0066077059900
2017-12-01113800.00115600.00113700.00115600.0048755978000
2017-11-30113800.00114300.00113700.00114300.0045151409500
2017-11-29113000.00113800.00112900.00113400.0038844006600
2017-11-28112800.00113500.00112400.00112700.0057064427800
2017-11-27111800.00112300.00111100.00112300.0041246048900
2017-11-24111000.00111000.00110000.00110900.0037841873600
2017-11-22111000.00111200.00109300.00109400.0042947440800
2017-11-21110000.00110200.00109000.00109700.0059765492500
2017-11-20107900.00110500.00107900.00109400.0071077518200
2017-11-17107100.00107900.00107100.00107500.0038941814300
2017-11-16107100.00107600.00107100.00107500.0012713634700
2017-11-15107900.00108000.00107000.00107000.0024726538500
2017-11-14108500.00108700.00107900.00108000.0028230524100
2017-11-13106800.00108700.00106700.00108000.0036038829900
2017-11-10107400.00107500.00105600.00107100.0081887194000
2017-11-09108800.00109000.00107700.00107700.0045449172200
2017-11-08109000.00109200.00108400.00108800.0064269826600
2017-11-07107900.00109200.00107800.00109200.0037240394400
2017-11-06107800.00107900.00107200.00107900.0042045196700
2017-11-02106800.00107200.00106500.00107000.0054758484700
2017-11-01106900.00107000.00106400.00106400.0021222621300
2017-10-31106700.00106800.00106400.00106400.0028230077200
2017-10-30107100.00107200.00105700.00106300.0071175771100
2017-10-27105900.00106000.00105500.00105900.0039041268300
2017-10-26105200.00105600.00105200.00105300.0028129632000
2017-10-25105400.00105700.00105200.00105200.0038440491500
2017-10-24104900.00105200.00104800.00105200.0023824998000
2017-10-23104600.00104800.00104400.00104700.0034536095300
2017-10-20104500.00104800.00104300.00104300.0041743605800
2017-10-19104300.00104600.00104200.00104600.0028029214900
2017-10-18104000.00104400.00103900.00104300.0035036463900
2017-10-17104300.00104400.00103400.00104000.0038940417500
2017-10-16103900.00104200.00103500.00104200.0039941472600
2017-10-13102600.00103800.00102500.00103800.0067069157300
2017-10-12102800.00103100.00102800.00102900.0031432320200
2017-10-11103000.00103100.00102800.00102800.0025726465700
2017-10-10102900.00102900.00102600.00102700.0035035981000
2017-10-06102600.00102900.00102000.00102400.0051052276300
2017-10-05102400.00103100.00102400.00102600.0071473307200
2017-10-04101700.00102400.00101700.00102300.0031532169000
2017-10-03101300.00102000.00101300.00101900.0052052926900
2017-10-02100900.00101300.00100700.00101300.0066266861500
2017-09-29100700.00100900.00100600.00100800.0027227401900
2017-09-28100400.00100900.00100300.00100900.0042642867000
2017-09-27100800.00101000.00100700.00100700.0028428631700
2017-09-26100500.00100900.00100200.00100700.0072773084100
2017-09-25100500.00100600.00100300.00100500.0027227322100
2017-09-22100200.00100500.0099900.00100500.0042242263900
2017-09-21100100.00100400.00100000.00100400.0043143193200
2017-09-2099500.00100300.0099500.00100100.0080280085000
2017-09-1998500.0099400.0098500.0099400.0095594394200
2017-09-1598100.0098800.0098100.0098400.0043042342700
2017-09-1497300.0098400.0097200.0098300.001038101638000
2017-09-1397300.0097500.0097000.0097100.0034433459400
2017-09-1296300.0097500.0096300.0096700.0065263276500
2017-09-1195800.0096400.0095800.0096300.0014513943400
2017-09-0896500.0096500.0095600.0095800.0017116445400
2017-09-0796400.0096900.0095400.0096500.0025724749200
2017-09-0695100.0096400.0095100.0096100.0032130671700
2017-09-0597500.0098000.0095600.0096000.001166112872200
2017-09-0498000.0098000.0097500.0097800.0028928256700
2017-09-0197100.0097900.0097100.0097900.0030830070000
2017-08-3197000.0097400.0097000.0097100.0032331420500
2017-08-3097300.0097300.0096800.0097200.0033032058900
2017-08-2996900.0097000.0096500.0096800.0033432322600
2017-08-2897000.0097300.0096100.0096800.0053952191500
2017-08-2596400.0097000.0096400.0096800.0032831754100
2017-08-2496500.0096600.0096200.0096600.0023522658600
2017-08-2396100.0096700.0096000.0096500.0028327244600
2017-08-2295900.0096600.0095900.0096100.0035434072200
2017-08-2196000.0096200.0095800.0096000.0033932541900
2017-08-1895500.0096000.0095300.0095700.0033932415900
2017-08-1795700.0096400.0095400.0095500.0034733226200
2017-08-1695500.0096500.0095500.0095600.0028927650800
2017-08-1595500.0095900.0095000.0095300.0036835115900
2017-08-1495600.0095800.0095300.0095400.0040238358300
2017-08-1095300.0096000.0095300.0095700.0032531072300
2017-08-0995900.0096300.0095000.0095500.0074671362000
2017-08-0896700.0096700.0095700.0096100.0072769775500
2017-08-0795700.0096400.0095700.0096000.0036535006300
2017-08-0495500.0095800.0095400.0095700.0032130705600
2017-08-0394800.0095300.0094300.0095200.0099394141000
2017-08-0294500.0094800.0094400.0094400.0063159643100
2017-08-0194000.0094100.0093600.0094100.0037335037900
2017-07-3194000.0094000.0093500.0093900.0030728787700
2017-07-2894000.0094100.0093600.0093600.0038235851200
2017-07-2792600.0093900.0092500.0093900.0044141011000
2017-07-2692500.0092500.0092200.0092500.0062757911400
2017-07-2592300.0092500.0092200.0092500.0028626406600
2017-07-2492000.0092600.0092000.0092300.0051347311700
2017-07-2192200.0092200.0091600.0092000.0044741084900
2017-07-2092200.0092300.0091800.0092200.0041538240200
2017-07-1991600.0092000.0091500.0091800.0030427859500
2017-07-1891400.0091500.0091200.0091500.0023521484400
2017-07-1491800.0091900.0091300.0091300.0013912716200
2017-07-1391700.0091800.0091000.0091700.0056951996100
2017-07-1290200.0091700.0090100.0091000.001131102441600
2017-07-1192500.0092600.0090900.0091500.0081174422500
2017-07-1093400.0093400.0092500.0092700.0064960307400
2017-07-0793300.0093500.0093100.0093100.0052548991400
2017-07-0693800.0093800.0093100.0093400.0062758520100
2017-07-0594100.0094100.0093500.0093500.0061657648400
2017-07-0494200.0094300.0093800.0093800.0057353860700
2017-07-0393600.0094000.0093500.0093800.0037735357000
2017-06-3094400.0094500.0093300.0093400.0078573651900
2017-06-2993100.0094300.0093100.0094200.0060556693600
2017-06-2894100.0094200.0092300.0093700.002379222786700
2017-06-2797500.0098000.0097000.0097900.001775172895100
2017-06-2696900.0097200.0096600.0097000.001277123744700
2017-06-2396300.0096700.0096200.0096400.0074772044300
2017-06-2295900.0096400.0095800.0096200.001142109805400
2017-06-2195800.0095900.0095600.0095900.0080476988000
2017-06-2095700.0095800.0095300.0095800.0058155538100
2017-06-1995500.0095600.0095100.0095400.0058956186900
2017-06-1694800.0095400.0094700.0095100.0077173272300
2017-06-1594500.0094900.0094200.0094900.00104398501300
2017-06-1495000.0095000.0094100.0094600.0064661083200
2017-06-1394000.0094700.0094000.0094500.0049546711200
2017-06-1293900.0094200.0093700.0094000.0063459562000
2017-06-0993500.0094000.0093300.0093400.0057253517500
2017-06-0893200.0093700.0093200.0093300.0041638850200
2017-06-0793400.0093600.0093200.0093400.0042839971900
2017-06-0693500.0093500.0093000.0093500.0029827809300
2017-06-0593500.0093500.0092900.0093500.0043940939800
2017-06-0292900.0093200.0092800.0092800.0073768517000
2017-06-0192900.0093000.0092700.0092700.0054750791300
2017-05-3192700.0093000.0092600.0092600.0044741466100
2017-05-3092700.0093400.0092500.0092600.00100293018000
2017-05-2992800.0093100.0092500.0093000.0092485771600
2017-05-2692500.0092700.0092200.0092700.0049245455300
2017-05-2592500.0092700.0092200.0092200.0032630127400
2017-05-2492400.0092800.0092200.0092200.0037134330700
2017-05-2392400.0092500.0092200.0092400.0043039716500
2017-05-2292200.0092500.0092000.0092200.0071565954000
2017-05-1992000.0092000.0091700.0092000.0018917373300
2017-05-1891800.0092000.0091100.0092000.0050946684500
2017-05-1791600.0091900.0091200.0091700.0038235006600
2017-05-1691400.0091700.0091000.0091500.0042138483900
2017-05-1591300.0091600.0091100.0091100.0046342284800
2017-05-1291200.0091400.0091100.0091400.0024722541700
2017-05-1191300.0091400.0091000.0091100.0057752646900
2017-05-1090800.0091200.0090400.0091200.0037634178400
2017-05-0990400.0090800.0090400.0090400.0027424830000
2017-05-0890000.0091000.0089900.0090400.0068561838700
2017-05-0289700.0089800.0089400.0089800.0013011652100
2017-05-0189000.0089700.0088700.0089200.0033630002700
2017-04-2889000.0089200.0088500.0088500.0038634222100
2017-04-2789600.0089600.0088900.0088900.0024321656800
2017-04-2688600.0089800.0088600.0089100.0046341311700
2017-04-2588000.0088600.0087800.0088200.0029626127200
2017-04-2488000.0088000.0087400.0087400.0027624184400
2017-04-2186800.0087900.0086800.0087500.0012611012100
2017-04-2087700.0087700.0086100.0087000.0050343579100
2017-04-1987400.0087700.0086800.0086800.0024421285600
2017-04-1887900.0088500.0086500.0087200.0036932199900
2017-04-1785600.0087200.0085400.0087200.0029725585100
2017-04-1486600.0087300.0085600.0085600.0060552156500
2017-04-1386700.0087500.0086300.0086600.0031927696100
2017-04-1288400.0089100.0086300.0086700.0058250741900
2017-04-1189200.0089400.0088600.0088800.001099701300
2017-04-1088700.0090500.0088200.0088600.0042337654800
2017-04-0788500.0088700.0087500.0087600.0013511899700
2017-04-0689100.0089300.0086900.0088100.0091180087300
2017-04-0589400.0089900.0089000.0089000.0031828459400
2017-04-0490000.0090500.0089400.0089900.0018916972400
2017-04-0390200.0090500.0089900.0090500.0029026162200
2017-03-3189300.0090100.0089200.0090000.0027524689700
2017-03-3089200.0090400.0089100.0089100.0049644571400
2017-03-2989600.0090300.0089000.0089900.0021619363500
2017-03-2889800.0089800.0088800.0089000.0049844368700
2017-03-2789800.0089800.0089300.0089700.0020618455600
2017-03-2490000.0090500.0089700.0089700.0034531026900
2017-03-2390200.0090700.0090100.0090100.0020318323900
2017-03-2290000.0090900.0090000.0090500.0043038787100
2017-03-2191100.0091200.0090100.0090100.0032429394100
2017-03-1791100.0091300.0090700.0091200.0027825301700
2017-03-1690500.0091100.0090500.0091100.0018416703800
2017-03-1590500.0090600.0090100.0090400.0019517627300
2017-03-1490600.0091000.0090300.0090300.0018516756800
2017-03-1390400.0090700.0090100.0090700.0021519421100
2017-03-1089800.0090500.0089800.0090000.0036032401300
2017-03-0989900.0090700.0089900.0090200.0044540067300
2017-03-0890300.0090500.0089900.0090000.0047242535300
2017-03-0790800.0091000.0090300.0090300.0018616840600
2017-03-0690900.0091200.0090100.0091000.0069162708100
2017-03-0390300.0090400.0089900.0089900.0058652781500
2017-03-0290200.0091000.0090200.0090400.0050145331000
2017-03-0191900.0092100.0090000.0090500.001241112595900
2017-02-2892400.0092600.0091100.0091400.0099090810600
2017-02-2793300.0093600.0092400.0092400.0079773966000
2017-02-2491900.0093200.0091600.0092900.001215112048600
2017-02-2391500.0091900.0091100.0091900.0039736329700
2017-02-2290700.0091500.0090700.0091100.0083075603800
2017-02-2190500.0091200.0090300.0090500.0068161708500
2017-02-2090500.0090600.0089600.0090200.001291116136000
2017-02-1789900.0091900.0089600.0089800.0071264147700
2017-02-1689400.0089900.0089200.0089900.0068861583000
2017-02-1588700.0089300.0088600.0089300.0031227754000
2017-02-1488300.0088700.0088300.0088700.0039835222300
2017-02-1388400.0088600.0088200.0088300.0014913172000
2017-02-1088300.0088500.0088000.0088000.0031327579900
2017-02-0988300.0088500.0088100.0088100.0022019421700
2017-02-0888100.0088300.0087900.0088000.0033529496700
2017-02-0788400.0088500.0087800.0088200.0065857982200
2017-02-0688500.0088800.0088100.0088400.0030727129700
2017-02-0388500.0088600.0088000.0088100.0058651712800
2017-02-0288500.0089000.0088400.0088400.0045240141000
2017-02-0188600.0089100.0088200.0088600.0060853847900
2017-01-3188000.0088700.0088000.0088100.0035731529200
2017-01-3088800.0088800.0088000.0088100.0091280532400
2017-01-2788900.0089000.0088400.0088800.0029826415900
2017-01-2688600.0088900.0088500.0088600.0033729866100
2017-01-2588500.0088800.0088300.0088400.0031027469800
2017-01-2488900.0089000.0088300.0088300.0031728078800
2017-01-2388800.0088900.0088500.0088900.0022019514400
2017-01-2088100.0088800.0088000.0088800.0018616430900
2017-01-1988700.0088800.0087500.0088400.0040735912900
2017-01-1888300.0088300.0087700.0088200.0027023753100
2017-01-1788700.0088800.0087800.0088000.0034330320100
2017-01-1688500.0088900.0088000.0088200.0027724517800
2017-01-1388300.0088500.0087700.0088300.0034029938400
2017-01-1289100.0089400.0087300.0087900.0066658785200
2017-01-1189000.0089000.0087500.0088800.0063155809700
2017-01-1086700.0089500.0086700.0087600.002109185709900
2017-01-0684800.0086000.0083600.0085700.001424121409700
2017-01-0582400.0083400.0082100.0083200.0084269632500
2017-01-0481700.0082500.0081700.0082200.0036329828800
2016-12-3080300.0082000.0080300.0080900.0035528831400
2016-12-2980500.0081400.0080000.0080800.0031625469200
2016-12-2880000.0080900.0080000.0080900.0030124171700
2016-12-2780000.0080300.0079400.0080300.0080864468400
2016-12-2680000.0080500.0079500.0079600.00124499478800
2016-12-2280000.0080500.0079500.0080400.0043634925700
2016-12-2179900.0080100.0079000.0079900.0094275005500
2016-12-2079400.0080800.0079200.0079900.0035828621300
2016-12-1979200.0080200.0079200.0079900.0060548284900
2016-12-1679600.0079700.0078900.0079500.0049939617100
2016-12-1579600.0080200.0079000.0080000.0052141468900
2016-12-1478500.0079600.0078500.0079600.0052741557500
2016-12-1378300.0078600.0078200.0078300.0020816293100
2016-12-1278100.0078700.0078000.0078100.0032825661200
2016-12-0978100.0078500.0078000.0078300.0024819395600
2016-12-0877800.0078600.0077800.0078100.0070454916700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter