三菱ロジスネクスト(7105)の株価時系列情報
三菱ロジスネクスト(7105)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 |
|---|---|---|---|---|---|
| 2024/04/18 | 1,545 | 1,575 | 1,533 | 1,552 | 180,600 |
| 2024/04/17 | 1,610 | 1,614 | 1,557 | 1,578 | 272,600 |
| 2024/04/16 | 1,626 | 1,636 | 1,594 | 1,609 | 325,600 |
| 2024/04/15 | 1,641 | 1,675 | 1,633 | 1,666 | 182,500 |
| 2024/04/12 | 1,715 | 1,715 | 1,675 | 1,681 | 273,800 |
| 2024/04/11 | 1,696 | 1,731 | 1,685 | 1,723 | 202,200 |
| 2024/04/10 | 1,754 | 1,760 | 1,720 | 1,724 | 209,300 |
| 2024/04/09 | 1,729 | 1,784 | 1,715 | 1,761 | 223,800 |
| 2024/04/08 | 1,735 | 1,740 | 1,712 | 1,729 | 199,500 |
| 2024/04/05 | 1,752 | 1,775 | 1,718 | 1,723 | 327,500 |
| 2024/04/04 | 1,768 | 1,807 | 1,767 | 1,782 | 274,900 |
| 2024/04/03 | 1,733 | 1,767 | 1,712 | 1,735 | 442,300 |
| 2024/04/02 | 1,796 | 1,823 | 1,758 | 1,785 | 469,400 |
| 2024/04/01 | 1,880 | 1,894 | 1,788 | 1,798 | 660,100 |
| 2024/03/29 | 1,845 | 1,907 | 1,832 | 1,894 | 462,300 |
| 2024/03/28 | 1,808 | 1,880 | 1,789 | 1,830 | 570,000 |
| 2024/03/27 | 1,826 | 1,844 | 1,789 | 1,790 | 647,100 |
| 2024/03/26 | 1,828 | 1,845 | 1,793 | 1,812 | 393,700 |
| 2024/03/25 | 1,822 | 1,843 | 1,756 | 1,803 | 1,001,900 |
| 2024/03/22 | 1,908 | 1,922 | 1,847 | 1,862 | 897,600 |
| 2024/03/21 | 1,823 | 1,928 | 1,779 | 1,928 | 1,110,600 |
| 2024/03/19 | 1,719 | 1,774 | 1,673 | 1,758 | 653,600 |
| 2024/03/18 | 1,673 | 1,725 | 1,673 | 1,719 | 506,700 |
| 2024/03/15 | 1,596 | 1,682 | 1,591 | 1,647 | 527,200 |
| 2024/03/14 | 1,585 | 1,604 | 1,539 | 1,602 | 495,200 |
| 2024/03/13 | 1,688 | 1,711 | 1,592 | 1,594 | 583,500 |
| 2024/03/12 | 1,646 | 1,679 | 1,632 | 1,676 | 353,200 |
| 2024/03/11 | 1,746 | 1,779 | 1,656 | 1,680 | 664,200 |
| 2024/03/08 | 1,790 | 1,854 | 1,773 | 1,786 | 534,100 |
| 2024/03/07 | 1,888 | 1,929 | 1,782 | 1,798 | 757,900 |
| 2024/03/06 | 1,769 | 1,826 | 1,743 | 1,818 | 546,100 |
| 2024/03/05 | 1,788 | 1,819 | 1,716 | 1,806 | 619,900 |
| 2024/03/04 | 1,848 | 1,853 | 1,751 | 1,791 | 663,800 |
| 2024/03/01 | 1,650 | 1,833 | 1,642 | 1,800 | 1,507,300 |
| 2024/02/29 | 1,487 | 1,660 | 1,476 | 1,656 | 973,300 |
| 2024/02/28 | 1,414 | 1,558 | 1,405 | 1,515 | 985,300 |
| 2024/02/27 | 1,458 | 1,459 | 1,423 | 1,430 | 177,200 |
| 2024/02/26 | 1,440 | 1,459 | 1,430 | 1,450 | 353,100 |
| 2024/02/22 | 1,419 | 1,435 | 1,392 | 1,432 | 324,600 |
| 2024/02/21 | 1,448 | 1,459 | 1,416 | 1,416 | 273,300 |
| 2024/02/20 | 1,483 | 1,508 | 1,448 | 1,466 | 387,700 |
| 2024/02/19 | 1,438 | 1,477 | 1,430 | 1,463 | 289,800 |
| 2024/02/16 | 1,466 | 1,468 | 1,417 | 1,430 | 246,400 |
| 2024/02/15 | 1,429 | 1,454 | 1,421 | 1,446 | 404,800 |
| 2024/02/14 | 1,451 | 1,461 | 1,415 | 1,415 | 290,900 |
| 2024/02/13 | 1,490 | 1,497 | 1,441 | 1,473 | 314,700 |
| 2024/02/09 | 1,508 | 1,522 | 1,468 | 1,473 | 486,000 |
| 2024/02/08 | 1,562 | 1,577 | 1,495 | 1,518 | 483,700 |
| 2024/02/07 | 1,550 | 1,591 | 1,512 | 1,564 | 859,400 |
| 2024/02/06 | 1,615 | 1,624 | 1,505 | 1,534 | 1,616,900 |
| 2024/02/05 | 1,584 | 1,626 | 1,580 | 1,625 | 585,100 |
| 2024/02/02 | 1,524 | 1,547 | 1,503 | 1,544 | 308,500 |
| 2024/02/01 | 1,520 | 1,525 | 1,498 | 1,510 | 301,500 |
| 2024/01/31 | 1,509 | 1,541 | 1,508 | 1,540 | 241,000 |
| 2024/01/30 | 1,537 | 1,555 | 1,507 | 1,528 | 255,800 |
| 2024/01/29 | 1,494 | 1,529 | 1,494 | 1,525 | 186,900 |
| 2024/01/26 | 1,495 | 1,520 | 1,487 | 1,489 | 157,800 |
| 2024/01/25 | 1,500 | 1,511 | 1,485 | 1,511 | 171,300 |
| 2024/01/24 | 1,549 | 1,553 | 1,492 | 1,500 | 407,500 |
| 2024/01/23 | 1,494 | 1,580 | 1,491 | 1,549 | 763,600 |
| 2024/01/22 | 1,411 | 1,473 | 1,407 | 1,473 | 428,900 |
| 2024/01/19 | 1,390 | 1,400 | 1,375 | 1,399 | 147,900 |
| 2024/01/18 | 1,359 | 1,384 | 1,354 | 1,373 | 168,900 |
| 2024/01/17 | 1,429 | 1,430 | 1,365 | 1,365 | 238,300 |
| 2024/01/16 | 1,460 | 1,465 | 1,409 | 1,411 | 190,900 |
| 2024/01/15 | 1,425 | 1,453 | 1,424 | 1,453 | 163,100 |
| 2024/01/12 | 1,438 | 1,446 | 1,395 | 1,421 | 242,000 |
| 2024/01/11 | 1,411 | 1,452 | 1,411 | 1,438 | 408,200 |
| 2024/01/10 | 1,358 | 1,411 | 1,358 | 1,399 | 266,800 |
| 2024/01/09 | 1,375 | 1,384 | 1,350 | 1,365 | 281,600 |
| 2024/01/05 | 1,425 | 1,429 | 1,358 | 1,360 | 309,800 |
| 2024/01/04 | 1,385 | 1,446 | 1,368 | 1,419 | 364,500 |
| 2023/12/29 | 1,383 | 1,390 | 1,356 | 1,382 | 254,800 |
| 2023/12/28 | 1,355 | 1,398 | 1,353 | 1,398 | 216,300 |
| 2023/12/27 | 1,326 | 1,372 | 1,303 | 1,372 | 261,600 |
| 2023/12/26 | 1,317 | 1,324 | 1,300 | 1,322 | 241,400 |
| 2023/12/25 | 1,332 | 1,334 | 1,295 | 1,314 | 313,500 |
| 2023/12/22 | 1,315 | 1,340 | 1,302 | 1,314 | 317,400 |
| 2023/12/21 | 1,341 | 1,354 | 1,307 | 1,324 | 278,500 |
| 2023/12/20 | 1,403 | 1,407 | 1,369 | 1,371 | 360,100 |
| 2023/12/19 | 1,328 | 1,387 | 1,304 | 1,387 | 257,800 |
| 2023/12/18 | 1,392 | 1,394 | 1,319 | 1,356 | 445,200 |
| 2023/12/15 | 1,371 | 1,415 | 1,365 | 1,411 | 341,700 |
| 2023/12/14 | 1,442 | 1,448 | 1,355 | 1,369 | 535,300 |
| 2023/12/13 | 1,397 | 1,447 | 1,397 | 1,447 | 476,700 |
| 2023/12/12 | 1,338 | 1,394 | 1,319 | 1,381 | 390,200 |
| 2023/12/11 | 1,318 | 1,339 | 1,302 | 1,324 | 239,100 |
| 2023/12/08 | 1,329 | 1,332 | 1,288 | 1,298 | 354,200 |
| 2023/12/07 | 1,349 | 1,378 | 1,338 | 1,345 | 360,600 |
| 2023/12/06 | 1,310 | 1,355 | 1,303 | 1,340 | 240,200 |
| 2023/12/05 | 1,346 | 1,362 | 1,305 | 1,312 | 316,900 |
| 2023/12/04 | 1,338 | 1,363 | 1,322 | 1,343 | 370,500 |
| 2023/12/01 | 1,354 | 1,375 | 1,329 | 1,343 | 530,600 |
| 2023/11/30 | 1,310 | 1,325 | 1,289 | 1,324 | 324,000 |
| 2023/11/29 | 1,316 | 1,336 | 1,296 | 1,296 | 190,800 |
| 2023/11/28 | 1,301 | 1,324 | 1,293 | 1,322 | 221,200 |
| 2023/11/27 | 1,277 | 1,333 | 1,276 | 1,292 | 394,900 |
| 2023/11/24 | 1,228 | 1,269 | 1,220 | 1,263 | 258,200 |
| 2023/11/22 | 1,212 | 1,228 | 1,198 | 1,208 | 234,900 |
| 2023/11/21 | 1,232 | 1,238 | 1,209 | 1,220 | 213,500 |
| 2023/11/20 | 1,264 | 1,284 | 1,234 | 1,234 | 216,900 |
| 2023/11/17 | 1,290 | 1,308 | 1,246 | 1,264 | 301,100 |
| 2023/11/16 | 1,283 | 1,320 | 1,273 | 1,301 | 178,100 |
| 2023/11/15 | 1,327 | 1,336 | 1,281 | 1,286 | 201,800 |
| 2023/11/14 | 1,267 | 1,334 | 1,259 | 1,323 | 360,000 |
| 2023/11/13 | 1,264 | 1,296 | 1,252 | 1,265 | 391,800 |
| 2023/11/10 | 1,339 | 1,339 | 1,264 | 1,285 | 648,500 |
| 2023/11/09 | 1,400 | 1,400 | 1,323 | 1,364 | 595,100 |
| 2023/11/08 | 1,375 | 1,478 | 1,375 | 1,406 | 1,324,000 |
| 2023/11/07 | 1,366 | 1,403 | 1,320 | 1,377 | 1,677,900 |
| 2023/11/06 | 1,263 | 1,440 | 1,238 | 1,336 | 2,720,900 |
| 2023/11/02 | 1,205 | 1,219 | 1,191 | 1,203 | 230,600 |
| 2023/11/01 | 1,200 | 1,205 | 1,174 | 1,202 | 223,200 |
| 2023/10/31 | 1,168 | 1,176 | 1,138 | 1,174 | 240,600 |
| 2023/10/30 | 1,173 | 1,173 | 1,125 | 1,158 | 263,900 |
| 2023/10/27 | 1,124 | 1,175 | 1,124 | 1,173 | 188,500 |
| 2023/10/26 | 1,123 | 1,130 | 1,101 | 1,115 | 179,200 |
| 2023/10/25 | 1,155 | 1,167 | 1,131 | 1,144 | 216,500 |
| 2023/10/24 | 1,165 | 1,165 | 1,094 | 1,147 | 366,100 |
| 2023/10/23 | 1,200 | 1,204 | 1,158 | 1,165 | 263,000 |
| 2023/10/20 | 1,234 | 1,240 | 1,196 | 1,214 | 207,400 |
| 2023/10/19 | 1,241 | 1,262 | 1,237 | 1,246 | 127,000 |
| 2023/10/18 | 1,280 | 1,303 | 1,258 | 1,268 | 107,400 |
| 2023/10/17 | 1,288 | 1,290 | 1,240 | 1,266 | 126,700 |
| 2023/10/16 | 1,272 | 1,272 | 1,241 | 1,258 | 183,700 |
| 2023/10/13 | 1,284 | 1,338 | 1,268 | 1,298 | 235,700 |
| 2023/10/12 | 1,233 | 1,291 | 1,219 | 1,285 | 215,100 |
| 2023/10/11 | 1,240 | 1,258 | 1,212 | 1,212 | 191,600 |
| 2023/10/10 | 1,248 | 1,254 | 1,225 | 1,245 | 125,100 |
| 2023/10/06 | 1,223 | 1,250 | 1,213 | 1,227 | 155,100 |
| 2023/10/05 | 1,220 | 1,254 | 1,188 | 1,241 | 247,300 |
| 2023/10/04 | 1,246 | 1,250 | 1,224 | 1,225 | 297,000 |
| 2023/10/03 | 1,300 | 1,300 | 1,264 | 1,282 | 271,700 |
| 2023/10/02 | 1,385 | 1,390 | 1,308 | 1,310 | 223,600 |
| 2023/09/29 | 1,406 | 1,413 | 1,361 | 1,366 | 235,200 |
| 2023/09/28 | 1,418 | 1,436 | 1,395 | 1,409 | 177,400 |
| 2023/09/27 | 1,393 | 1,418 | 1,376 | 1,418 | 202,000 |
| 2023/09/26 | 1,425 | 1,425 | 1,391 | 1,391 | 191,100 |
| 2023/09/25 | 1,385 | 1,427 | 1,366 | 1,426 | 147,600 |
| 2023/09/22 | 1,372 | 1,411 | 1,341 | 1,399 | 253,200 |
| 2023/09/21 | 1,380 | 1,413 | 1,370 | 1,392 | 170,600 |
| 2023/09/20 | 1,410 | 1,412 | 1,371 | 1,382 | 189,800 |
| 2023/09/19 | 1,361 | 1,420 | 1,348 | 1,410 | 305,600 |
| 2023/09/15 | 1,343 | 1,361 | 1,335 | 1,357 | 203,000 |
| 2023/09/14 | 1,295 | 1,324 | 1,284 | 1,324 | 153,800 |
| 2023/09/13 | 1,310 | 1,322 | 1,292 | 1,309 | 161,300 |
| 2023/09/12 | 1,304 | 1,310 | 1,279 | 1,310 | 177,300 |
| 2023/09/11 | 1,310 | 1,315 | 1,282 | 1,303 | 189,400 |
| 2023/09/08 | 1,340 | 1,340 | 1,307 | 1,310 | 257,400 |
| 2023/09/07 | 1,338 | 1,409 | 1,334 | 1,370 | 241,900 |
| 2023/09/06 | 1,354 | 1,375 | 1,338 | 1,348 | 221,000 |
| 2023/09/05 | 1,345 | 1,365 | 1,330 | 1,365 | 174,100 |
| 2023/09/04 | 1,360 | 1,369 | 1,331 | 1,345 | 178,600 |
| 2023/09/01 | 1,350 | 1,372 | 1,347 | 1,370 | 186,400 |
| 2023/08/31 | 1,350 | 1,373 | 1,349 | 1,368 | 211,200 |
| 2023/08/30 | 1,331 | 1,348 | 1,327 | 1,346 | 145,600 |
| 2023/08/29 | 1,337 | 1,341 | 1,325 | 1,337 | 119,500 |
| 2023/08/28 | 1,308 | 1,337 | 1,295 | 1,337 | 147,900 |
| 2023/08/25 | 1,287 | 1,298 | 1,281 | 1,287 | 122,400 |
| 2023/08/24 | 1,288 | 1,315 | 1,265 | 1,306 | 180,200 |
| 2023/08/23 | 1,331 | 1,334 | 1,288 | 1,291 | 267,600 |
| 2023/08/22 | 1,320 | 1,348 | 1,311 | 1,348 | 128,000 |
| 2023/08/21 | 1,313 | 1,326 | 1,303 | 1,304 | 126,600 |
| 2023/08/18 | 1,285 | 1,309 | 1,281 | 1,299 | 127,900 |
| 2023/08/17 | 1,319 | 1,343 | 1,287 | 1,316 | 226,200 |
| 2023/08/16 | 1,380 | 1,381 | 1,322 | 1,326 | 217,700 |
| 2023/08/15 | 1,408 | 1,411 | 1,375 | 1,389 | 346,300 |
| 2023/08/14 | 1,400 | 1,439 | 1,391 | 1,431 | 438,000 |
| 2023/08/10 | 1,322 | 1,390 | 1,306 | 1,386 | 274,200 |
| 2023/08/09 | 1,357 | 1,358 | 1,322 | 1,322 | 248,600 |
| 2023/08/08 | 1,365 | 1,411 | 1,363 | 1,367 | 348,700 |
| 2023/08/07 | 1,330 | 1,375 | 1,307 | 1,359 | 575,500 |
| 2023/08/04 | 1,244 | 1,355 | 1,223 | 1,330 | 872,800 |
| 2023/08/03 | 1,230 | 1,249 | 1,215 | 1,233 | 199,900 |
| 2023/08/02 | 1,256 | 1,283 | 1,243 | 1,245 | 123,400 |
| 2023/08/01 | 1,271 | 1,283 | 1,262 | 1,274 | 147,700 |
| 2023/07/31 | 1,295 | 1,303 | 1,277 | 1,277 | 174,000 |
| 2023/07/28 | 1,260 | 1,265 | 1,233 | 1,265 | 222,600 |
| 2023/07/27 | 1,309 | 1,314 | 1,282 | 1,283 | 140,600 |
| 2023/07/26 | 1,301 | 1,320 | 1,292 | 1,311 | 111,200 |
| 2023/07/25 | 1,319 | 1,327 | 1,299 | 1,309 | 164,400 |
| 2023/07/24 | 1,310 | 1,313 | 1,292 | 1,300 | 129,400 |
| 2023/07/21 | 1,264 | 1,300 | 1,257 | 1,291 | 121,300 |
| 2023/07/20 | 1,285 | 1,295 | 1,265 | 1,270 | 150,800 |
| 2023/07/19 | 1,289 | 1,303 | 1,268 | 1,291 | 169,100 |
| 2023/07/18 | 1,286 | 1,314 | 1,273 | 1,278 | 153,400 |
| 2023/07/14 | 1,291 | 1,305 | 1,255 | 1,291 | 208,400 |
| 2023/07/13 | 1,250 | 1,296 | 1,231 | 1,291 | 246,200 |
| 2023/07/12 | 1,251 | 1,267 | 1,237 | 1,253 | 168,800 |
| 2023/07/11 | 1,222 | 1,251 | 1,221 | 1,247 | 141,300 |
| 2023/07/10 | 1,234 | 1,251 | 1,206 | 1,207 | 153,100 |
| 2023/07/07 | 1,239 | 1,247 | 1,208 | 1,224 | 301,300 |
| 2023/07/06 | 1,294 | 1,300 | 1,259 | 1,259 | 199,300 |
| 2023/07/05 | 1,290 | 1,307 | 1,265 | 1,303 | 189,800 |
| 2023/07/04 | 1,307 | 1,316 | 1,296 | 1,307 | 155,200 |
| 2023/07/03 | 1,345 | 1,365 | 1,319 | 1,324 | 237,600 |
| 2023/06/30 | 1,328 | 1,338 | 1,300 | 1,330 | 358,800 |
| 2023/06/29 | 1,280 | 1,333 | 1,272 | 1,316 | 288,600 |
| 2023/06/28 | 1,254 | 1,283 | 1,241 | 1,269 | 263,600 |
| 2023/06/27 | 1,251 | 1,256 | 1,228 | 1,241 | 149,600 |