日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 1,180 1,204 1,167 1,184 59,600
2020/12/29 1,187 1,205 1,166 1,198 81,400
2020/12/28 1,198 1,207 1,174 1,197 74,900
2020/12/25 1,183 1,205 1,177 1,191 56,200
2020/12/24 1,188 1,201 1,178 1,179 88,900
2020/12/23 1,228 1,228 1,178 1,202 44,700
2020/12/22 1,255 1,260 1,202 1,203 84,800
2020/12/21 1,245 1,261 1,238 1,250 74,700
2020/12/18 1,217 1,255 1,209 1,254 110,100
2020/12/17 1,256 1,256 1,215 1,215 58,600
2020/12/16 1,263 1,275 1,257 1,260 46,200
2020/12/15 1,227 1,265 1,202 1,248 55,500
2020/12/14 1,213 1,243 1,213 1,233 67,800
2020/12/11 1,250 1,251 1,202 1,213 163,500
2020/12/10 1,257 1,283 1,251 1,272 76,600
2020/12/09 1,228 1,263 1,218 1,251 65,200
2020/12/08 1,190 1,223 1,177 1,222 91,800
2020/12/07 1,200 1,211 1,173 1,203 112,800
2020/12/04 1,227 1,241 1,180 1,200 112,200
2020/12/03 1,260 1,300 1,249 1,257 176,600
2020/12/02 1,211 1,262 1,201 1,257 246,900
2020/12/01 1,138 1,214 1,135 1,189 276,800
2020/11/30 1,126 1,137 1,107 1,108 199,500
2020/11/27 1,077 1,142 1,077 1,139 222,100
2020/11/26 1,048 1,070 1,033 1,063 99,600
2020/11/25 1,078 1,090 1,056 1,056 91,600
2020/11/24 1,038 1,064 1,038 1,059 120,400
2020/11/20 999 1,006 984 1,002 94,800
2020/11/19 998 1,004 985 991 61,800
2020/11/18 997 1,002 978 995 61,100
2020/11/17 994 994 982 989 70,900
2020/11/16 1,009 1,020 985 987 142,300
2020/11/13 1,035 1,035 992 994 67,400
2020/11/12 1,032 1,045 1,024 1,040 94,300
2020/11/11 1,020 1,048 1,013 1,034 172,100
2020/11/10 974 1,010 971 1,002 184,400
2020/11/09 932 952 930 950 51,800
2020/11/06 921 928 906 926 52,400
2020/11/05 900 935 880 928 159,100
2020/11/04 910 922 898 898 87,700
2020/11/02 889 917 871 906 164,400
2020/10/30 904 904 869 878 92,400
2020/10/29 886 911 882 889 99,800
2020/10/28 925 925 892 897 69,900
2020/10/27 942 945 922 928 62,800
2020/10/26 958 976 951 960 63,000
2020/10/23 953 968 935 963 60,200
2020/10/22 950 953 930 943 56,600
2020/10/21 937 966 937 952 81,200
2020/10/20 957 957 931 939 67,600
2020/10/19 944 964 944 960 61,100
2020/10/16 946 950 933 940 47,500
2020/10/15 952 971 945 945 45,300
2020/10/14 965 975 955 959 58,900
2020/10/13 968 978 960 976 68,000
2020/10/12 963 972 943 950 85,200
2020/10/09 991 995 940 947 155,900
2020/10/08 1,018 1,024 1,003 1,010 65,700
2020/10/07 1,021 1,021 996 1,008 70,000
2020/10/06 997 1,020 994 1,020 89,400
2020/10/05 970 993 969 988 77,600
2020/10/02 962 975 946 954 85,100
2020/09/30 957 990 951 951 90,000
2020/09/29 960 977 955 972 137,000
2020/09/28 957 957 930 956 93,500
2020/09/25 940 955 937 944 116,000
2020/09/24 953 953 926 928 70,700
2020/09/23 958 958 943 953 73,000
2020/09/18 935 972 935 970 91,100
2020/09/17 950 956 935 936 86,500
2020/09/16 983 983 953 956 105,100
2020/09/15 988 990 967 980 67,400
2020/09/14 991 1,002 985 997 74,500
2020/09/11 994 994 972 987 149,700
2020/09/10 988 1,003 985 999 98,000
2020/09/09 984 999 976 983 86,100
2020/09/08 996 1,000 978 999 97,200
2020/09/07 966 1,002 966 987 94,700
2020/09/04 974 989 962 973 136,800
2020/09/03 1,014 1,022 989 989 158,600
2020/09/02 1,014 1,019 998 1,014 61,000
2020/09/01 1,000 1,029 983 1,011 88,300
2020/08/31 1,000 1,019 996 999 87,300
2020/08/28 1,005 1,045 996 1,006 173,300
2020/08/27 1,001 1,008 992 999 84,600
2020/08/26 976 989 967 987 58,600
2020/08/25 977 990 975 987 42,700
2020/08/24 963 965 946 950 29,900
2020/08/21 961 978 959 963 42,800
2020/08/20 976 988 957 963 64,000
2020/08/19 996 1,003 986 987 33,100
2020/08/18 999 1,004 989 994 81,500
2020/08/17 993 1,000 979 999 40,400
2020/08/14 1,011 1,011 994 994 67,400
2020/08/13 1,007 1,023 999 1,000 111,200
2020/08/12 980 1,005 980 996 86,600
2020/08/11 906 980 906 975 102,500
2020/08/07 903 920 880 887 193,600
2020/08/06 920 943 907 913 181,600
2020/08/05 929 948 906 941 94,700
2020/08/04 899 934 897 932 174,600
2020/08/03 896 906 884 894 183,900
2020/07/31 930 930 904 907 113,500
2020/07/30 1,001 1,005 950 950 173,600
2020/07/29 1,017 1,027 1,002 1,003 94,700
2020/07/28 1,045 1,045 1,018 1,020 62,000
2020/07/27 1,010 1,029 1,004 1,029 65,600
2020/07/22 1,039 1,045 1,020 1,022 71,900
2020/07/21 1,049 1,069 1,034 1,037 128,300
2020/07/20 1,025 1,058 1,000 1,054 159,400
2020/07/17 1,028 1,039 1,004 1,016 70,900
2020/07/16 1,017 1,057 1,013 1,027 228,500
2020/07/15 984 1,011 980 1,011 171,700
2020/07/14 907 990 895 971 477,300
2020/07/13 879 916 877 912 123,300
2020/07/10 881 884 864 864 140,200
2020/07/09 904 908 882 891 172,100
2020/07/08 923 929 912 913 105,300
2020/07/07 977 983 929 936 132,800
2020/07/06 956 982 955 982 141,700
2020/07/03 939 957 933 950 111,000
2020/07/02 946 952 930 939 211,300
2020/07/01 950 972 942 944 133,500
2020/06/30 955 973 950 950 147,200
2020/06/29 933 942 904 930 291,500
2020/06/26 930 949 924 943 152,300
2020/06/25 944 944 907 915 164,600
2020/06/24 971 982 951 962 156,700
2020/06/23 978 1,000 967 986 166,300
2020/06/22 987 992 971 974 72,700
2020/06/19 997 1,003 974 986 577,900
2020/06/18 1,000 1,002 987 999 164,700
2020/06/17 1,034 1,034 1,004 1,015 153,700
2020/06/16 1,019 1,048 1,006 1,047 172,500
2020/06/15 1,016 1,020 986 986 125,800
2020/06/12 1,005 1,022 991 1,015 166,500
2020/06/11 1,091 1,091 1,040 1,042 117,100
2020/06/10 1,105 1,105 1,078 1,092 97,600
2020/06/09 1,156 1,162 1,102 1,119 222,200
2020/06/08 1,124 1,126 1,089 1,126 173,800
2020/06/05 1,065 1,096 1,045 1,094 213,100
2020/06/04 1,071 1,071 1,021 1,050 182,500
2020/06/03 1,065 1,065 1,041 1,058 154,200
2020/06/02 1,054 1,054 1,027 1,044 131,400
2020/06/01 1,049 1,059 1,019 1,036 175,400
2020/05/29 1,088 1,098 1,047 1,049 175,700
2020/05/28 1,104 1,112 1,073 1,098 302,700
2020/05/27 1,072 1,085 1,037 1,082 294,900
2020/05/26 1,018 1,042 1,003 1,042 159,100
2020/05/25 1,004 1,016 993 996 137,700
2020/05/22 1,019 1,019 983 996 129,100
2020/05/21 1,009 1,022 1,001 1,020 120,500
2020/05/20 996 1,007 980 997 159,000
2020/05/19 971 1,015 965 999 297,600
2020/05/18 926 937 914 926 130,100
2020/05/15 953 967 921 927 150,900
2020/05/14 973 975 941 946 154,700
2020/05/13 987 990 975 985 168,200
2020/05/12 1,079 1,093 1,014 1,017 287,200
2020/05/11 1,036 1,086 1,036 1,072 184,500
2020/05/08 1,010 1,035 996 1,035 190,900
2020/05/07 980 1,005 973 999 158,000
2020/05/01 1,023 1,024 990 995 100,000
2020/04/30 1,011 1,034 997 1,019 215,300
2020/04/28 957 972 946 963 180,500
2020/04/27 914 946 914 946 95,600
2020/04/24 921 930 902 914 111,600
2020/04/23 892 922 892 922 105,400
2020/04/22 907 907 879 883 134,400
2020/04/21 944 959 907 916 149,300
2020/04/20 955 966 941 944 138,000
2020/04/17 945 966 938 952 191,000
2020/04/16 888 929 881 926 128,500
2020/04/15 948 960 895 903 226,000
2020/04/14 922 944 912 934 263,800
2020/04/13 892 913 884 892 170,500
2020/04/10 880 909 868 905 138,300
2020/04/09 857 873 843 868 110,800
2020/04/08 854 866 815 857 181,000
2020/04/07 859 866 822 847 175,000
2020/04/06 780 823 760 815 198,700
2020/04/03 786 795 763 772 145,900
2020/04/02 802 824 790 802 163,200
2020/04/01 851 870 815 824 140,300
2020/03/31 888 909 859 874 186,300
2020/03/30 853 891 830 890 431,200
2020/03/27 919 962 900 926 572,400
2020/03/26 891 901 861 886 486,300
2020/03/25 911 912 872 906 584,300
2020/03/24 789 824 787 807 612,900
2020/03/23 720 763 720 756 472,000
2020/03/19 773 799 700 710 604,700
2020/03/18 836 850 778 781 536,200
2020/03/17 784 843 765 841 608,900
2020/03/16 815 854 802 822 543,700
2020/03/13 812 853 791 830 486,900
2020/03/12 927 943 880 902 556,800
2020/03/11 982 997 951 957 458,800
2020/03/10 995 999 934 988 509,800
2020/03/09 1,075 1,080 1,001 1,011 460,200
2020/03/06 1,149 1,149 1,095 1,105 400,400
2020/03/05 1,211 1,230 1,160 1,167 334,000
2020/03/04 1,193 1,234 1,190 1,211 605,900
2020/03/03 1,319 1,330 1,188 1,193 778,100
2020/03/02 1,351 1,351 1,273 1,297 792,000
2020/02/28 1,498 1,520 1,334 1,350 775,600
2020/02/27 1,591 1,599 1,537 1,555 201,000
2020/02/26 1,584 1,610 1,565 1,606 299,500
2020/02/25 1,561 1,655 1,561 1,617 283,000
2020/02/21 1,670 1,673 1,631 1,633 257,900
2020/02/20 1,665 1,706 1,648 1,679 248,000
2020/02/19 1,692 1,700 1,667 1,673 170,400
2020/02/18 1,701 1,706 1,668 1,685 205,100
2020/02/17 1,680 1,717 1,664 1,711 172,200
2020/02/14 1,707 1,726 1,695 1,704 196,300
2020/02/13 1,685 1,729 1,673 1,707 269,000
2020/02/12 1,661 1,709 1,641 1,692 302,400
2020/02/10 1,576 1,645 1,571 1,637 441,900
2020/02/07 1,525 1,604 1,521 1,600 513,600
2020/02/06 1,700 1,727 1,549 1,601 1,039,200
2020/02/05 1,656 1,683 1,652 1,655 441,600
2020/02/04 1,677 1,677 1,632 1,651 380,500
2020/02/03 1,636 1,698 1,611 1,695 445,300
2020/01/31 1,711 1,723 1,671 1,676 286,900
2020/01/30 1,712 1,716 1,661 1,689 261,600
2020/01/29 1,693 1,722 1,666 1,711 241,600
2020/01/28 1,694 1,710 1,681 1,706 315,000
2020/01/27 1,670 1,712 1,638 1,703 274,500
2020/01/24 1,697 1,707 1,678 1,698 295,100
2020/01/23 1,672 1,698 1,660 1,693 271,900
2020/01/22 1,689 1,690 1,636 1,672 540,300
2020/01/21 1,695 1,724 1,661 1,705 505,700
2020/01/20 1,642 1,698 1,642 1,691 610,700
2020/01/17 1,597 1,649 1,595 1,624 428,400
2020/01/16 1,550 1,572 1,534 1,565 320,400
2020/01/15 1,515 1,538 1,506 1,537 289,000
2020/01/14 1,490 1,510 1,485 1,510 302,400
2020/01/10 1,472 1,499 1,462 1,496 353,700
2020/01/09 1,448 1,484 1,448 1,471 353,100
2020/01/08 1,400 1,434 1,378 1,418 279,600
2020/01/07 1,387 1,417 1,379 1,415 185,300
2020/01/06 1,367 1,392 1,354 1,388 215,900

このページの先頭へ