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 |
|---|---|---|---|---|---|
| 2024/07/22 | 1,441 | 1,441 | 1,397 | 1,406 | 191,000 |
| 2024/07/19 | 1,459 | 1,475 | 1,443 | 1,455 | 200,300 |
| 2024/07/18 | 1,473 | 1,498 | 1,458 | 1,459 | 246,900 |
| 2024/07/17 | 1,507 | 1,543 | 1,492 | 1,513 | 231,900 |
| 2024/07/16 | 1,482 | 1,502 | 1,464 | 1,486 | 190,000 |
| 2024/07/12 | 1,461 | 1,510 | 1,452 | 1,487 | 176,200 |
| 2024/07/11 | 1,480 | 1,485 | 1,444 | 1,479 | 241,000 |
| 2024/07/10 | 1,483 | 1,500 | 1,440 | 1,455 | 293,200 |
| 2024/07/09 | 1,533 | 1,550 | 1,515 | 1,515 | 170,900 |
| 2024/07/08 | 1,558 | 1,558 | 1,529 | 1,534 | 262,500 |
| 2024/07/05 | 1,635 | 1,645 | 1,567 | 1,571 | 216,600 |
| 2024/07/04 | 1,650 | 1,669 | 1,627 | 1,640 | 238,500 |
| 2024/07/03 | 1,619 | 1,636 | 1,600 | 1,627 | 258,700 |
| 2024/07/02 | 1,626 | 1,634 | 1,596 | 1,619 | 318,000 |
| 2024/07/01 | 1,628 | 1,669 | 1,601 | 1,627 | 488,200 |
| 2024/06/28 | 1,550 | 1,635 | 1,545 | 1,601 | 628,500 |
| 2024/06/27 | 1,525 | 1,548 | 1,511 | 1,548 | 363,100 |
| 2024/06/26 | 1,468 | 1,537 | 1,466 | 1,534 | 444,600 |
| 2024/06/25 | 1,454 | 1,476 | 1,432 | 1,476 | 332,100 |
| 2024/06/24 | 1,431 | 1,446 | 1,420 | 1,443 | 201,800 |
| 2024/06/21 | 1,448 | 1,457 | 1,415 | 1,423 | 397,000 |
| 2024/06/20 | 1,421 | 1,435 | 1,401 | 1,429 | 234,700 |
| 2024/06/19 | 1,411 | 1,445 | 1,410 | 1,426 | 306,500 |
| 2024/06/18 | 1,388 | 1,418 | 1,378 | 1,403 | 306,500 |
| 2024/06/17 | 1,371 | 1,371 | 1,338 | 1,367 | 393,800 |
| 2024/06/14 | 1,362 | 1,424 | 1,360 | 1,410 | 243,200 |
| 2024/06/13 | 1,421 | 1,427 | 1,376 | 1,376 | 289,800 |
| 2024/06/12 | 1,408 | 1,422 | 1,399 | 1,416 | 158,600 |
| 2024/06/11 | 1,412 | 1,433 | 1,404 | 1,413 | 121,000 |
| 2024/06/10 | 1,396 | 1,425 | 1,387 | 1,413 | 171,300 |
| 2024/06/07 | 1,394 | 1,417 | 1,388 | 1,407 | 146,300 |
| 2024/06/06 | 1,442 | 1,443 | 1,391 | 1,396 | 220,200 |
| 2024/06/05 | 1,459 | 1,493 | 1,417 | 1,423 | 322,200 |
| 2024/06/04 | 1,498 | 1,498 | 1,459 | 1,459 | 265,100 |
| 2024/06/03 | 1,538 | 1,550 | 1,501 | 1,507 | 265,000 |
| 2024/05/31 | 1,540 | 1,553 | 1,511 | 1,539 | 345,900 |
| 2024/05/30 | 1,572 | 1,587 | 1,536 | 1,547 | 278,500 |
| 2024/05/29 | 1,635 | 1,646 | 1,598 | 1,603 | 270,700 |
| 2024/05/28 | 1,610 | 1,644 | 1,606 | 1,632 | 155,600 |
| 2024/05/27 | 1,600 | 1,614 | 1,591 | 1,610 | 153,100 |
| 2024/05/24 | 1,600 | 1,637 | 1,597 | 1,597 | 209,900 |
| 2024/05/23 | 1,616 | 1,630 | 1,582 | 1,627 | 214,800 |
| 2024/05/22 | 1,634 | 1,655 | 1,596 | 1,605 | 250,900 |
| 2024/05/21 | 1,690 | 1,722 | 1,626 | 1,636 | 420,300 |
| 2024/05/20 | 1,696 | 1,734 | 1,686 | 1,700 | 356,500 |
| 2024/05/17 | 1,650 | 1,705 | 1,646 | 1,687 | 266,800 |
| 2024/05/16 | 1,660 | 1,684 | 1,622 | 1,648 | 310,500 |
| 2024/05/15 | 1,639 | 1,675 | 1,608 | 1,649 | 403,600 |
| 2024/05/14 | 1,619 | 1,634 | 1,590 | 1,610 | 462,000 |
| 2024/05/13 | 1,599 | 1,656 | 1,594 | 1,638 | 417,300 |
| 2024/05/10 | 1,524 | 1,605 | 1,523 | 1,576 | 447,400 |
| 2024/05/09 | 1,525 | 1,576 | 1,476 | 1,519 | 683,900 |
| 2024/05/08 | 1,570 | 1,578 | 1,453 | 1,522 | 1,690,200 |
| 2024/05/07 | 1,543 | 1,586 | 1,523 | 1,586 | 513,300 |
| 2024/05/02 | 1,500 | 1,528 | 1,492 | 1,521 | 226,100 |
| 2024/05/01 | 1,527 | 1,539 | 1,506 | 1,506 | 258,000 |
| 2024/04/30 | 1,535 | 1,571 | 1,513 | 1,567 | 306,300 |
| 2024/04/26 | 1,482 | 1,519 | 1,445 | 1,503 | 273,900 |
| 2024/04/25 | 1,510 | 1,517 | 1,468 | 1,468 | 189,800 |
| 2024/04/24 | 1,539 | 1,544 | 1,520 | 1,534 | 214,900 |
| 2024/04/23 | 1,509 | 1,537 | 1,491 | 1,511 | 234,700 |
| 2024/04/22 | 1,489 | 1,517 | 1,475 | 1,492 | 194,700 |
| 2024/04/19 | 1,548 | 1,548 | 1,463 | 1,491 | 337,800 |
| 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 |