[3471 東証] 三井不動産ロジスティクスパーク投資法人 投資証券 日足 時系列データ

[3471 東証] 三井不動産ロジスティクスパーク投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-13356000.00369500.00354500.00364000.00817297854000
2017-12-12353500.00356500.00352000.00356000.00411145910000
2017-12-11355500.00357500.00352500.00354500.00453160687500
2017-12-08353000.00357500.00353000.00355500.00761269849500
2017-12-07357000.00357500.00354000.00356500.00420149407500
2017-12-06350500.00357000.00348000.00357000.00340120333000
2017-12-05350500.00355000.00350000.00350000.00362127162000
2017-12-04360000.00361000.00353000.00353000.00505179901000
2017-12-01359000.00360000.00356500.00360000.00472169365500
2017-11-30353500.00359500.00353500.00359500.00906323307500
2017-11-29355500.00357000.00353500.00354500.00524186130000
2017-11-28344000.00357500.00344000.00355500.00493173544500
2017-11-27354000.00355500.00349500.00351000.00287100884000
2017-11-24353500.00355500.00353000.00354000.00333117871500
2017-11-22351000.00357500.00351000.00353500.00481170678000
2017-11-21352000.00357500.00346500.00355500.00840298245500
2017-11-20348000.00361000.00347500.00351500.001156410171500
2017-11-17333000.00360000.00333000.00346500.001869643786500
2017-11-16327500.00335500.00327500.00335500.00329109687000
2017-11-15328500.00330000.00325000.00330000.00448147073000
2017-11-14323000.00329500.00323000.00328500.00521170830500
2017-11-13325500.00326500.00322500.00323000.00513166232000
2017-11-10321000.00326500.00320000.00323500.00448144869500
2017-11-09322000.00326000.00321500.00322000.00349112791000
2017-11-08328000.00328500.00322000.00322500.0030699332500
2017-11-07330000.00330000.00327000.00328000.0023978415000
2017-11-06330500.00331000.00327000.00331000.00483159013000
2017-11-02331000.00332500.00328000.00332500.00444147048000
2017-11-01329000.00331500.00327500.00330000.00629207218500
2017-10-31332000.00336000.00331500.00332000.00538179441000
2017-10-30331000.00332000.00329500.00330500.0023276670000
2017-10-27329500.00332500.00327000.00332000.00435143940500
2017-10-26327000.00330500.00325000.00329500.00622204549500
2017-10-25333000.00333000.00325000.00325000.0030098425500
2017-10-24329000.00333000.00327500.00330000.00437144427500
2017-10-23325500.00328500.00325000.00328000.0029596410000
2017-10-20327000.00329500.00324500.00328000.00324106054500
2017-10-19328500.00329500.00326500.00328500.00330108286500
2017-10-18330500.00330500.00324500.00328500.0022573614500
2017-10-17329000.00332500.00326500.00330500.00427140875000
2017-10-16333000.00333000.00331000.00332500.0016655143000
2017-10-13332500.00333500.00329500.00332000.0026688184500
2017-10-12330000.00334000.00330000.00333000.00304101141000
2017-10-11334000.00334500.00330000.00330000.00494163886000
2017-10-10331000.00334500.00330500.00332000.00387128649000
2017-10-06336500.00337000.00330000.00330000.00374124753000
2017-10-05329500.00337000.00329500.00336000.00411137603500
2017-10-04335000.00337000.00328000.00328000.00478159143500
2017-10-03330500.00335000.00329500.00334500.001382460548000
2017-10-02327500.00330000.00325500.00329500.0025784437500
2017-09-29323500.00327500.00322000.00327500.00392127602000
2017-09-28324000.00325500.00322000.00325000.00480155495500
2017-09-27330000.00330000.00323000.00326500.00401130867500
2017-09-26327000.00330500.00327000.00330000.0019062576500
2017-09-25325500.00330500.00325000.00330500.00479157767500
2017-09-22326500.00328500.00323500.00327000.00463150848000
2017-09-21327000.00329000.00325500.00329000.0029094899000
2017-09-20327000.00329500.00326500.00328500.00469153864000
2017-09-19327000.00330000.00326000.00327000.00905296792000
2017-09-15317500.00326500.00315000.00321000.00678218347000
2017-09-14315500.00322000.00313500.00315000.00840265885500
2017-09-13317000.00317500.00314500.00317000.0028590105500
2017-09-12313500.00320500.00313500.00316000.00520165197500
2017-09-11314500.00315000.00312000.00312500.00330103366000
2017-09-08313000.00319000.00311000.00315000.00966303006000
2017-09-07310000.00322500.00308500.00320000.00921290927000
2017-09-06309500.00311000.00306500.00311000.00370114247500
2017-09-05310000.00311500.00308000.00309500.0029491028500
2017-09-04315000.00315500.00309000.00311500.00442137416000
2017-09-01315500.00316500.00314000.00315000.00338106568500
2017-08-31317000.00319500.00314500.00315000.00357113151500
2017-08-30314000.00319000.00313500.00318000.0019160611000
2017-08-29316500.00319000.00312000.00315000.00333105328000
2017-08-28320500.00320500.00315500.00319000.00380120807500
2017-08-25318000.00319500.00316500.00319000.0018960182000
2017-08-24320000.00320000.00317500.00318000.00399127042000
2017-08-23320500.00320500.00318000.00319500.0027888741000
2017-08-22316500.00321500.00316000.00320500.00418133485000
2017-08-21318500.00320500.00316500.00316500.0029995190000
2017-08-18318000.00322000.00315000.00319000.00337107746500
2017-08-17315000.00319000.00314000.00317500.00423133967500
2017-08-16312500.00315000.00310000.00315000.00349109100000
2017-08-15314000.00314000.00309000.00312000.00453141028500
2017-08-14317000.00317000.00310500.00315500.00461144774000
2017-08-10319000.00320000.00317500.00318000.00340108399000
2017-08-09319000.00321500.00317500.00321000.0029895344000
2017-08-08325000.00326500.00319000.00320000.00800257488500
2017-08-07329500.00329500.00325500.00327000.00384125792000
2017-08-04325500.00330000.00324500.00330000.00526172691500
2017-08-03317500.00328500.00317500.00327500.00726235813000
2017-08-02325000.00330500.00317000.00318000.001364441297000
2017-08-01318000.00320000.00316000.00318000.0030296094500
2017-07-31318500.00322000.00317000.00319500.00524167409000
2017-07-28315000.00320500.00315000.00318500.00596189884000
2017-07-27315000.00320000.00313500.00316500.00657207853000
2017-07-26322000.00322000.00318500.00321000.00803256892500
2017-07-25321000.00323000.00319500.00322000.00756242661500
2017-07-24321000.00322000.00318000.00321500.00610195610000
2017-07-21319500.00322500.00317000.00322500.00852273501000
2017-07-20312000.00324000.00312000.00319500.001249398827500
2017-07-19303500.00316000.00303500.00312000.00691214755000
2017-07-18306000.00306000.00302500.00303000.00678206170000
2017-07-14309500.00311500.00306000.00307500.00733225337000
2017-07-13310500.00311000.00307500.00310500.001153356799000
2017-07-12317500.00317500.00310000.00310500.00774242019500
2017-07-11319500.00319500.00316000.00316500.00377119653000
2017-07-10321000.00321500.00316000.00316000.00468149273000
2017-07-07322000.00323500.00321000.00321000.00455146610500
2017-07-06320500.00324500.00319000.00323500.00782251772000
2017-07-05328000.00328500.00318000.00320500.00997321622000
2017-07-04335000.00335000.00328500.00329500.00557184465500
2017-07-03334500.00336500.00332500.00332500.00308103222500
2017-06-30336000.00337000.00334000.00336000.00436146351000
2017-06-29334000.00338500.00333500.00336000.00389130968500
2017-06-28334500.00335500.00331500.00334000.00345115034500
2017-06-27329500.00335000.00328000.00335000.00553183736500
2017-06-26327500.00330000.00327000.00327500.0025182335500
2017-06-23332500.00332500.00327000.00329000.0030199246500
2017-06-22334500.00334500.00331500.00332500.00307102201500
2017-06-21336000.00336500.00333500.00334500.00464155282500
2017-06-20335500.00336000.00334000.00336000.0024983477000
2017-06-19333500.00337000.00331000.00335500.0028294277500
2017-06-16334500.00336500.00333000.00333000.00451150898500
2017-06-15336500.00337500.00332000.00334000.00483161598500
2017-06-14335500.00339000.00335000.00338500.00846285230000
2017-06-13338500.00338500.00334500.00335000.0012040275000
2017-06-12337500.00339500.00336500.00338000.0025586263500
2017-06-09337500.00339500.00335500.00337500.00500168765000
2017-06-08336000.00341000.00336000.00339500.00648219688000
2017-06-07334000.00337500.00332000.00336000.00818273592000
2017-06-06333500.00335000.00333500.00334000.0026789195500
2017-06-05338000.00338500.00334000.00334000.00389130908500
2017-06-02339500.00340000.00337000.00337000.00506171465000
2017-06-01334500.00338500.00334500.00337000.00445149684000
2017-05-31334000.00338500.00331500.00336000.00994332004000
2017-05-30336000.00339000.00332000.00336000.00799268847000
2017-05-29330500.00335500.00329500.00335000.0029397621000
2017-05-26331000.00331500.00330500.00330500.0019163197000
2017-05-25332000.00333500.00330500.00330500.0024480924500
2017-05-24332500.00334000.00331000.00331500.0025283754500
2017-05-23332000.00336000.00331000.00332500.0025584899000
2017-05-22332500.00334500.00331500.00333000.0016555019000
2017-05-19334000.00334500.00330500.00332500.0027390689500
2017-05-18336000.00336500.00332000.00336500.00482161531000
2017-05-17330500.00332500.00327500.00332500.00424140194000
2017-05-16329000.00336000.00328000.00330000.00569188644500
2017-05-15332500.00334000.00328500.00328500.00470155416500
2017-05-12330000.00334000.00327000.00334000.00744245877500
2017-05-11337000.00338000.00331500.00332500.00702235207500
2017-05-10333000.00339500.00330500.00337500.001010339543000
2017-05-09328000.00334000.00326500.00330000.001099364315000
2017-05-08323500.00328000.00323500.00325500.00526171501000
2017-05-02322500.00325500.00321000.00324000.00437141619500
2017-05-01325500.00326500.00321000.00321000.00781251881500
2017-04-28325000.00327500.00324500.00325500.00735239552500
2017-04-27323500.00327000.00322500.00326500.00760247328500
2017-04-26324500.00325500.00321500.00322000.00993320626000
2017-04-25322500.00328500.00320500.00327000.00840273574500
2017-04-24322000.00323500.00320500.00320500.00595191581500
2017-04-21323000.00324000.00320500.00321000.00802258001000
2017-04-20326000.00328000.00320000.00322000.001009325823000
2017-04-19323000.00328000.00322500.00327500.00584189965000
2017-04-18324500.00327000.00321000.00322000.00840271118000
2017-04-17321500.00326500.00319500.00326000.00653210904000
2017-04-14324000.00324500.00320000.00322000.00466150361500
2017-04-13324000.00326000.00321500.00324000.00858277728500
2017-04-12327000.00328500.00323000.00325000.00636207462500
2017-04-11326000.00330500.00324500.00330000.00932304940000
2017-04-10333500.00334000.00327000.00333000.00759251928000
2017-04-07326500.00329500.00326000.00326500.00324106202000
2017-04-06327000.00329500.00325000.00326500.00404132283000
2017-04-05328000.00331000.00327000.00328000.0015952296000
2017-04-04330500.00331000.00327500.00327500.0020266546000
2017-04-03329000.00331500.00326000.00328500.00326106725000
2017-03-31330000.00333500.00329000.00329000.00449149104000
2017-03-30330000.00330000.00325500.00329500.00557183042000
2017-03-29327500.00329500.00326500.00329500.0027289144500
2017-03-28329000.00329000.00326000.00327000.00387126623000
2017-03-27330000.00330000.00326500.00329000.00436143546000
2017-03-24325500.00330000.00325500.00326500.00369120717000
2017-03-23323000.00329000.00309500.00325500.00862280324000
2017-03-22327500.00334000.00320500.00321000.00703228794000
2017-03-21328000.00330000.00324000.00324000.00342111660500
2017-03-17322500.00330000.00321500.00330000.00691226649000
2017-03-16320500.00322500.00318000.00322500.0026183636500
2017-03-15320000.00322000.00318000.00320500.00327104546500
2017-03-14321000.00323000.00319500.00319500.00365117155500
2017-03-13318500.00321500.00318500.00321000.00423135453500
2017-03-10325000.00328000.00320500.00320500.00646209133000
2017-03-09324000.00330000.00324000.00324500.00422137577500
2017-03-08330000.00330500.00320500.00323500.00982318814500
2017-03-07333500.00335000.00330000.00330000.00313103907500
2017-03-06340000.00340000.00334000.00334500.00616207124500
2017-03-03335000.00340000.00334000.00339500.00706238387000
2017-03-02335000.00338000.00332000.00335500.001021343009000
2017-03-01333000.00337000.00332500.00333000.00348116422000
2017-02-28335000.00337000.00332500.00332500.00410137375500
2017-02-27328000.00335000.00328000.00332000.00853282955500
2017-02-24331500.00332000.00326000.00328500.00516169372000
2017-02-23327500.00332000.00327500.00332000.00380125232500
2017-02-22328500.00329500.00327000.00327500.0027189010500
2017-02-21326500.00330000.00326500.00328000.00522171233000
2017-02-20328500.00329500.00326500.00328500.0027289170000
2017-02-17327000.00330500.00326500.00328500.00318104546500
2017-02-16326000.00331000.00322500.00329000.00812266109000
2017-02-15331000.00331000.00322000.00327500.00309100847000
2017-02-14327500.00330000.00326500.00327000.00910298569000
2017-02-13331500.00332500.00327000.00327000.00464152705500
2017-02-10334000.00334500.00327000.00330500.00833275118500
2017-02-09333500.00337500.00331000.00333500.00455152063500
2017-02-08331500.00338000.00329500.00333500.00522174814500
2017-02-07332500.00334000.00330000.00332500.00410136124500
2017-02-06334000.00336500.00331000.00333500.0019364414000
2017-02-03329500.00334500.00328000.00334500.00468154657000
2017-02-02334500.00334500.00328000.00330000.00400132314500
2017-02-01339000.00339500.00331500.00334000.00517173904500
2017-01-31335000.00340000.00330500.00340000.001331444442500
2017-01-30329000.00344500.00326500.00341500.001641551403500
2017-01-27329000.00333000.00324000.00333000.00728239613500
2017-01-26331000.00333000.00330500.00331000.00426141336000
2017-01-25333000.00334000.00329000.00330500.00324107393000
2017-01-24330000.00334500.00329000.00332500.00762253008000
2017-01-23332000.00333000.00327500.00330000.00494162936500
2017-01-20332500.00336000.00332000.00333000.00600199881500
2017-01-19326000.00336500.00326000.00335000.00552183742000
2017-01-18329500.00331500.00327500.00329500.00329108219000
2017-01-17332000.00334000.00329000.00330000.00510168682000
2017-01-16329000.00336500.00328000.00336500.00802266549500
2017-01-13333500.00334500.00330500.00330500.00512170237500
2017-01-12332500.00337500.00331500.00335000.00935313603500
2017-01-11335500.00336500.00332500.00332500.00677226566500
2017-01-10335500.00339000.00328500.00335500.00945316564500
2017-01-06327500.00335500.00327500.00330000.001164386906000
2017-01-05330500.00337000.00328500.00329500.001152383117000
2017-01-04332500.00337000.00328500.00329500.00905300092000
2016-12-30336000.00340000.00332500.00333000.00898302227500
2016-12-29333000.00335500.00329500.00335500.00864288747000
2016-12-28330000.00334500.00329500.00332000.00782259491000
2016-12-27324000.00329500.00323000.00329500.00692226282000
2016-12-26323500.00326000.00319000.00326000.00406131292500
2016-12-22323000.00328000.00322500.00324500.00526170779000
2016-12-21315000.00325500.00315000.00323500.001316422435500
2016-12-20312500.00315000.00309500.00315000.00669209198500
2016-12-19304500.00312000.00304500.00310000.001903590560500
2016-12-16302500.00305000.00300500.00302000.001931584445500
2016-12-15305000.00307000.00302000.00302000.001395422784000
2016-12-14309500.00309500.00306500.00307500.001194368048500
2016-12-13307500.00308000.00303500.00304500.001249380802500
2016-12-12302500.00311000.00302500.00310500.001773546598000
2016-12-09301000.00303000.00300500.00302000.001747526818000

   ※ 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