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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,079 | 2,089 | 2,026 | 2,050 | 244,300 |
| 2025/06/12 | 1,990 | 2,112 | 1,990 | 2,103 | 590,200 |
| 2025/06/11 | 2,002 | 2,022 | 1,980 | 1,982 | 390,200 |
| 2025/06/10 | 2,054 | 2,065 | 2,011 | 2,011 | 213,000 |
| 2025/06/09 | 2,115 | 2,115 | 2,047 | 2,050 | 242,800 |
| 2025/06/06 | 2,095 | 2,146 | 2,088 | 2,115 | 123,200 |
| 2025/06/05 | 2,135 | 2,135 | 2,090 | 2,104 | 347,900 |
| 2025/06/04 | 2,182 | 2,183 | 2,131 | 2,139 | 357,900 |
| 2025/06/03 | 2,210 | 2,210 | 2,153 | 2,162 | 164,300 |
| 2025/06/02 | 2,192 | 2,218 | 2,169 | 2,192 | 168,500 |
| 2025/05/30 | 2,123 | 2,199 | 2,109 | 2,198 | 382,400 |
| 2025/05/29 | 2,145 | 2,162 | 2,130 | 2,140 | 242,600 |
| 2025/05/28 | 2,165 | 2,178 | 2,139 | 2,148 | 228,600 |
| 2025/05/27 | 2,146 | 2,164 | 2,114 | 2,139 | 178,100 |
| 2025/05/26 | 2,150 | 2,162 | 2,115 | 2,123 | 130,400 |
| 2025/05/23 | 2,145 | 2,160 | 2,120 | 2,142 | 153,400 |
| 2025/05/22 | 2,121 | 2,151 | 2,111 | 2,144 | 97,900 |
| 2025/05/21 | 2,197 | 2,198 | 2,144 | 2,157 | 166,300 |
| 2025/05/20 | 2,120 | 2,190 | 2,120 | 2,161 | 278,100 |
| 2025/05/19 | 2,100 | 2,108 | 2,034 | 2,108 | 448,600 |
| 2025/05/16 | 2,110 | 2,168 | 2,094 | 2,146 | 188,800 |
| 2025/05/15 | 2,088 | 2,120 | 2,072 | 2,102 | 290,600 |
| 2025/05/14 | 2,069 | 2,135 | 2,054 | 2,094 | 299,900 |
| 2025/05/13 | 2,091 | 2,132 | 2,050 | 2,059 | 355,800 |
| 2025/05/12 | 2,045 | 2,085 | 2,009 | 2,041 | 439,400 |
| 2025/05/09 | 2,112 | 2,230 | 1,900 | 2,095 | 2,925,900 |
| 2025/05/08 | 1,999 | 2,099 | 1,982 | 2,093 | 629,700 |
| 2025/05/07 | 1,995 | 2,014 | 1,966 | 1,999 | 232,200 |
| 2025/05/02 | 1,970 | 1,995 | 1,957 | 1,979 | 152,500 |
| 2025/05/01 | 1,996 | 2,011 | 1,970 | 1,970 | 171,500 |
| 2025/04/30 | 1,961 | 2,007 | 1,950 | 2,007 | 111,400 |
| 2025/04/28 | 1,958 | 1,987 | 1,949 | 1,962 | 173,800 |
| 2025/04/25 | 1,925 | 1,971 | 1,923 | 1,923 | 111,200 |
| 2025/04/24 | 1,890 | 1,934 | 1,890 | 1,925 | 78,500 |
| 2025/04/23 | 1,930 | 1,941 | 1,878 | 1,902 | 233,400 |
| 2025/04/22 | 1,861 | 1,900 | 1,860 | 1,881 | 115,200 |
| 2025/04/21 | 1,901 | 1,908 | 1,867 | 1,891 | 116,200 |
| 2025/04/18 | 1,859 | 1,916 | 1,850 | 1,916 | 210,500 |
| 2025/04/17 | 1,846 | 1,865 | 1,837 | 1,845 | 141,100 |
| 2025/04/16 | 1,880 | 1,883 | 1,833 | 1,841 | 156,100 |
| 2025/04/15 | 1,896 | 1,913 | 1,852 | 1,860 | 195,400 |
| 2025/04/14 | 1,878 | 1,910 | 1,869 | 1,870 | 240,800 |
| 2025/04/11 | 1,834 | 1,860 | 1,778 | 1,857 | 493,600 |
| 2025/04/10 | 1,890 | 1,937 | 1,843 | 1,930 | 444,100 |
| 2025/04/09 | 1,783 | 1,809 | 1,709 | 1,720 | 565,900 |
| 2025/04/08 | 1,822 | 1,864 | 1,800 | 1,814 | 423,900 |
| 2025/04/07 | 1,760 | 1,803 | 1,702 | 1,711 | 614,900 |
| 2025/04/04 | 1,938 | 1,968 | 1,853 | 1,920 | 635,700 |
| 2025/04/03 | 1,991 | 2,066 | 1,956 | 2,006 | 528,700 |
| 2025/04/02 | 2,099 | 2,121 | 2,058 | 2,107 | 235,200 |
| 2025/04/01 | 2,159 | 2,159 | 2,086 | 2,103 | 267,500 |
| 2025/03/31 | 2,051 | 2,137 | 2,034 | 2,127 | 234,700 |
| 2025/03/28 | 2,142 | 2,159 | 2,065 | 2,080 | 269,900 |
| 2025/03/27 | 2,140 | 2,163 | 2,101 | 2,162 | 540,000 |
| 2025/03/26 | 2,147 | 2,170 | 2,123 | 2,168 | 254,200 |
| 2025/03/25 | 2,163 | 2,164 | 2,118 | 2,120 | 286,600 |
| 2025/03/24 | 2,215 | 2,216 | 2,124 | 2,128 | 324,000 |
| 2025/03/21 | 2,180 | 2,218 | 2,150 | 2,205 | 193,300 |
| 2025/03/19 | 2,173 | 2,234 | 2,173 | 2,211 | 330,100 |
| 2025/03/18 | 2,195 | 2,200 | 2,123 | 2,189 | 368,300 |
| 2025/03/17 | 2,068 | 2,218 | 2,055 | 2,195 | 516,400 |
| 2025/03/14 | 1,933 | 2,030 | 1,919 | 2,024 | 333,400 |
| 2025/03/13 | 1,929 | 1,958 | 1,906 | 1,930 | 198,000 |
| 2025/03/12 | 1,885 | 1,941 | 1,884 | 1,923 | 309,200 |
| 2025/03/11 | 1,906 | 1,911 | 1,865 | 1,896 | 519,300 |
| 2025/03/10 | 1,963 | 1,980 | 1,937 | 1,938 | 142,800 |
| 2025/03/07 | 1,931 | 1,960 | 1,908 | 1,958 | 107,800 |
| 2025/03/06 | 1,937 | 1,981 | 1,919 | 1,969 | 213,600 |
| 2025/03/05 | 1,912 | 1,959 | 1,894 | 1,916 | 223,000 |
| 2025/03/04 | 1,889 | 1,903 | 1,865 | 1,902 | 156,100 |
| 2025/03/03 | 1,909 | 1,920 | 1,881 | 1,900 | 248,800 |
| 2025/02/28 | 1,920 | 1,932 | 1,891 | 1,902 | 314,500 |
| 2025/02/27 | 1,929 | 1,983 | 1,928 | 1,952 | 290,300 |
| 2025/02/26 | 1,921 | 1,952 | 1,883 | 1,900 | 259,300 |
| 2025/02/25 | 1,950 | 1,970 | 1,922 | 1,932 | 294,100 |
| 2025/02/21 | 1,983 | 2,000 | 1,959 | 2,000 | 235,600 |
| 2025/02/20 | 1,976 | 2,024 | 1,976 | 2,002 | 196,900 |
| 2025/02/19 | 1,886 | 1,998 | 1,880 | 1,990 | 448,000 |
| 2025/02/18 | 1,887 | 1,910 | 1,850 | 1,898 | 389,100 |
| 2025/02/17 | 1,918 | 1,951 | 1,885 | 1,896 | 378,300 |
| 2025/02/14 | 1,963 | 1,992 | 1,931 | 1,944 | 307,400 |
| 2025/02/13 | 1,957 | 1,968 | 1,937 | 1,950 | 206,900 |
| 2025/02/12 | 1,920 | 1,928 | 1,905 | 1,926 | 152,700 |
| 2025/02/10 | 1,911 | 1,948 | 1,909 | 1,913 | 263,700 |
| 2025/02/07 | 1,934 | 1,940 | 1,910 | 1,916 | 251,900 |
| 2025/02/06 | 1,966 | 2,001 | 1,926 | 1,948 | 440,100 |
| 2025/02/05 | 1,987 | 2,030 | 1,936 | 1,946 | 535,700 |
| 2025/02/04 | 1,950 | 1,967 | 1,862 | 1,947 | 971,200 |
| 2025/02/03 | 1,970 | 1,983 | 1,927 | 1,935 | 439,600 |
| 2025/01/31 | 1,972 | 2,002 | 1,972 | 2,002 | 221,200 |
| 2025/01/30 | 1,981 | 2,016 | 1,962 | 1,971 | 389,600 |
| 2025/01/29 | 1,974 | 2,003 | 1,968 | 1,983 | 316,400 |
| 2025/01/28 | 1,976 | 2,010 | 1,943 | 1,974 | 293,000 |
| 2025/01/27 | 2,066 | 2,068 | 1,984 | 1,995 | 377,000 |
| 2025/01/24 | 2,033 | 2,066 | 2,009 | 2,064 | 290,900 |
| 2025/01/23 | 1,950 | 2,050 | 1,941 | 2,033 | 377,900 |
| 2025/01/22 | 1,919 | 1,953 | 1,904 | 1,935 | 317,000 |
| 2025/01/21 | 1,913 | 1,916 | 1,877 | 1,910 | 223,800 |
| 2025/01/20 | 1,870 | 1,918 | 1,861 | 1,892 | 448,100 |
| 2025/01/17 | 1,904 | 1,915 | 1,864 | 1,910 | 325,300 |
| 2025/01/16 | 1,924 | 1,934 | 1,885 | 1,921 | 244,500 |
| 2025/01/15 | 1,911 | 1,929 | 1,860 | 1,925 | 422,000 |
| 2025/01/14 | 1,900 | 1,922 | 1,895 | 1,918 | 310,600 |
| 2025/01/10 | 1,927 | 1,947 | 1,906 | 1,925 | 225,900 |
| 2025/01/09 | 1,937 | 1,945 | 1,898 | 1,927 | 397,800 |
| 2025/01/08 | 1,959 | 1,993 | 1,926 | 1,937 | 434,200 |
| 2025/01/07 | 1,950 | 1,965 | 1,933 | 1,959 | 301,400 |
| 2025/01/06 | 1,970 | 1,986 | 1,922 | 1,936 | 288,900 |
| 2024/12/30 | 1,992 | 1,993 | 1,954 | 1,963 | 116,100 |
| 2024/12/27 | 1,981 | 1,998 | 1,962 | 1,978 | 277,900 |
| 2024/12/26 | 1,950 | 1,979 | 1,936 | 1,970 | 242,900 |
| 2024/12/25 | 1,944 | 1,957 | 1,904 | 1,939 | 156,900 |
| 2024/12/24 | 1,910 | 1,928 | 1,896 | 1,925 | 206,000 |
| 2024/12/23 | 1,947 | 1,947 | 1,885 | 1,914 | 394,200 |
| 2024/12/20 | 1,969 | 2,005 | 1,936 | 1,937 | 452,900 |
| 2024/12/19 | 1,943 | 1,995 | 1,937 | 1,966 | 429,100 |
| 2024/12/18 | 1,961 | 2,006 | 1,953 | 1,983 | 253,000 |
| 2024/12/17 | 1,940 | 2,006 | 1,922 | 1,968 | 466,400 |
| 2024/12/16 | 1,910 | 1,952 | 1,890 | 1,948 | 352,800 |
| 2024/12/13 | 1,971 | 1,996 | 1,903 | 1,927 | 551,600 |
| 2024/12/12 | 2,039 | 2,063 | 1,948 | 2,001 | 1,247,200 |
| 2024/12/11 | 1,854 | 2,007 | 1,818 | 2,005 | 1,015,300 |
| 2024/12/10 | 1,775 | 1,990 | 1,775 | 1,875 | 3,398,600 |
| 2024/12/09 | 1,735 | 1,735 | 1,735 | 1,735 | 232,100 |
| 2024/12/06 | 1,435 | 1,435 | 1,435 | 1,435 | 77,400 |
| 2024/12/05 | 1,145 | 1,165 | 1,132 | 1,135 | 151,900 |
| 2024/12/04 | 1,157 | 1,157 | 1,121 | 1,139 | 217,100 |
| 2024/12/03 | 1,158 | 1,184 | 1,151 | 1,155 | 168,100 |
| 2024/12/02 | 1,163 | 1,172 | 1,146 | 1,155 | 120,600 |
| 2024/11/29 | 1,173 | 1,179 | 1,150 | 1,156 | 145,900 |
| 2024/11/28 | 1,173 | 1,187 | 1,159 | 1,173 | 117,000 |
| 2024/11/27 | 1,203 | 1,205 | 1,163 | 1,175 | 181,200 |
| 2024/11/26 | 1,260 | 1,260 | 1,200 | 1,212 | 212,500 |
| 2024/11/25 | 1,275 | 1,293 | 1,264 | 1,267 | 189,600 |
| 2024/11/22 | 1,281 | 1,306 | 1,267 | 1,268 | 133,200 |
| 2024/11/21 | 1,300 | 1,308 | 1,284 | 1,284 | 98,900 |
| 2024/11/20 | 1,304 | 1,317 | 1,291 | 1,294 | 111,200 |
| 2024/11/19 | 1,255 | 1,305 | 1,253 | 1,304 | 212,600 |
| 2024/11/18 | 1,245 | 1,246 | 1,223 | 1,240 | 151,500 |
| 2024/11/15 | 1,272 | 1,281 | 1,251 | 1,255 | 169,700 |
| 2024/11/14 | 1,274 | 1,287 | 1,257 | 1,257 | 136,300 |
| 2024/11/13 | 1,262 | 1,271 | 1,239 | 1,262 | 189,500 |
| 2024/11/12 | 1,292 | 1,320 | 1,271 | 1,278 | 270,200 |
| 2024/11/11 | 1,276 | 1,308 | 1,262 | 1,263 | 293,500 |
| 2024/11/08 | 1,284 | 1,304 | 1,263 | 1,278 | 543,200 |
| 2024/11/07 | 1,214 | 1,256 | 1,203 | 1,254 | 503,900 |
| 2024/11/06 | 1,150 | 1,205 | 1,131 | 1,205 | 519,300 |
| 2024/11/05 | 1,136 | 1,178 | 1,060 | 1,169 | 952,100 |
| 2024/11/01 | 1,154 | 1,154 | 1,086 | 1,092 | 453,300 |
| 2024/10/31 | 1,143 | 1,162 | 1,133 | 1,159 | 151,700 |
| 2024/10/30 | 1,134 | 1,149 | 1,125 | 1,141 | 325,800 |
| 2024/10/29 | 1,130 | 1,137 | 1,100 | 1,123 | 220,400 |
| 2024/10/28 | 1,112 | 1,139 | 1,107 | 1,126 | 115,400 |
| 2024/10/25 | 1,128 | 1,131 | 1,099 | 1,105 | 135,300 |
| 2024/10/24 | 1,134 | 1,140 | 1,112 | 1,138 | 170,500 |
| 2024/10/23 | 1,157 | 1,170 | 1,148 | 1,150 | 184,400 |
| 2024/10/22 | 1,179 | 1,181 | 1,155 | 1,157 | 166,600 |
| 2024/10/21 | 1,204 | 1,206 | 1,184 | 1,184 | 191,000 |
| 2024/10/18 | 1,220 | 1,240 | 1,197 | 1,206 | 221,800 |
| 2024/10/17 | 1,236 | 1,240 | 1,211 | 1,218 | 214,800 |
| 2024/10/16 | 1,227 | 1,254 | 1,222 | 1,236 | 152,500 |
| 2024/10/15 | 1,261 | 1,268 | 1,246 | 1,256 | 182,000 |
| 2024/10/11 | 1,262 | 1,279 | 1,240 | 1,242 | 130,900 |
| 2024/10/10 | 1,270 | 1,270 | 1,246 | 1,256 | 147,900 |
| 2024/10/09 | 1,282 | 1,296 | 1,255 | 1,256 | 144,500 |
| 2024/10/08 | 1,310 | 1,310 | 1,264 | 1,273 | 279,700 |
| 2024/10/07 | 1,346 | 1,358 | 1,337 | 1,340 | 223,800 |
| 2024/10/04 | 1,308 | 1,312 | 1,291 | 1,301 | 143,700 |
| 2024/10/03 | 1,346 | 1,346 | 1,294 | 1,305 | 259,100 |
| 2024/10/02 | 1,314 | 1,350 | 1,307 | 1,316 | 156,600 |
| 2024/10/01 | 1,317 | 1,361 | 1,317 | 1,340 | 194,600 |
| 2024/09/30 | 1,277 | 1,313 | 1,277 | 1,299 | 283,500 |
| 2024/09/27 | 1,345 | 1,355 | 1,316 | 1,351 | 293,900 |
| 2024/09/26 | 1,310 | 1,325 | 1,285 | 1,321 | 272,500 |
| 2024/09/25 | 1,317 | 1,320 | 1,284 | 1,284 | 200,300 |
| 2024/09/24 | 1,348 | 1,348 | 1,308 | 1,311 | 246,500 |
| 2024/09/20 | 1,340 | 1,343 | 1,310 | 1,322 | 305,900 |
| 2024/09/19 | 1,309 | 1,339 | 1,301 | 1,313 | 243,900 |
| 2024/09/18 | 1,293 | 1,297 | 1,265 | 1,297 | 214,200 |
| 2024/09/17 | 1,266 | 1,280 | 1,245 | 1,266 | 209,200 |
| 2024/09/13 | 1,238 | 1,275 | 1,235 | 1,273 | 194,700 |
| 2024/09/12 | 1,232 | 1,254 | 1,221 | 1,240 | 137,400 |
| 2024/09/11 | 1,203 | 1,212 | 1,160 | 1,174 | 154,600 |
| 2024/09/10 | 1,228 | 1,229 | 1,193 | 1,210 | 211,000 |
| 2024/09/09 | 1,160 | 1,224 | 1,160 | 1,223 | 168,600 |
| 2024/09/06 | 1,245 | 1,254 | 1,202 | 1,213 | 164,700 |
| 2024/09/05 | 1,227 | 1,276 | 1,227 | 1,256 | 162,300 |
| 2024/09/04 | 1,243 | 1,317 | 1,240 | 1,281 | 279,500 |
| 2024/09/03 | 1,349 | 1,361 | 1,313 | 1,325 | 142,100 |
| 2024/09/02 | 1,388 | 1,404 | 1,356 | 1,358 | 140,100 |
| 2024/08/30 | 1,350 | 1,374 | 1,340 | 1,368 | 210,700 |
| 2024/08/29 | 1,295 | 1,343 | 1,290 | 1,335 | 331,800 |
| 2024/08/28 | 1,313 | 1,321 | 1,286 | 1,311 | 138,500 |
| 2024/08/27 | 1,300 | 1,324 | 1,286 | 1,316 | 181,200 |
| 2024/08/26 | 1,330 | 1,330 | 1,297 | 1,301 | 106,100 |
| 2024/08/23 | 1,351 | 1,352 | 1,308 | 1,336 | 221,500 |
| 2024/08/22 | 1,361 | 1,378 | 1,336 | 1,351 | 312,600 |
| 2024/08/21 | 1,351 | 1,379 | 1,324 | 1,331 | 435,300 |
| 2024/08/20 | 1,298 | 1,350 | 1,282 | 1,343 | 404,700 |
| 2024/08/19 | 1,305 | 1,311 | 1,244 | 1,252 | 238,200 |