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
1986/12/27 466 485 465 485 96,000
1986/12/26 491 499 460 460 153,000
1986/12/25 500 504 486 486 297,000
1986/12/24 473 514 470 481 396,000
1986/12/23 475 475 446 468 240,000
1986/12/22 510 510 472 472 231,000
1986/12/19 551 560 501 502 235,000
1986/12/18 576 576 540 541 523,000
1986/12/17 581 585 546 571 714,000
1986/12/16 564 609 560 571 1,010,000
1986/12/15 588 588 565 567 883,000
1986/12/12 538 601 532 588 2,468,000
1986/12/11 499 536 499 528 1,509,000
1986/12/10 485 502 485 490 245,000
1986/12/09 490 504 486 489 214,000
1986/12/08 500 510 486 500 158,000
1986/12/06 476 510 472 504 394,000
1986/12/05 510 510 476 476 342,000
1986/12/04 515 532 500 510 951,000
1986/12/03 477 525 455 525 1,873,000
1986/12/02 500 508 477 477 886,000
1986/12/01 500 515 470 490 1,311,000
1986/11/29 475 510 460 509 1,974,000
1986/11/28 420 480 420 480 2,927,000
1986/11/27 386 406 386 400 1,226,000
1986/11/26 379 390 375 385 470,000
1986/11/25 375 380 370 371 92,000
1986/11/22 373 374 361 370 148,000
1986/11/21 380 387 370 370 600,000
1986/11/20 343 370 343 370 221,000
1986/11/19 359 359 346 356 75,000
1986/11/18 358 365 358 364 102,000
1986/11/17 356 381 355 370 341,000
1986/11/14 337 354 337 354 82,000
1986/11/13 351 353 336 340 86,000
1986/11/12 345 355 340 354 198,000
1986/11/11 346 346 337 340 82,000
1986/11/10 330 342 311 316 220,000
1986/11/07 339 355 336 350 269,000
1986/11/06 310 345 310 345 87,000
1986/11/05 304 311 304 311 13,000
1986/11/04 310 324 310 324 81,000
1986/11/01 304 304 301 304 79,000
1986/10/31 286 299 286 299 26,000
1986/10/30 285 286 285 285 10,000
1986/10/29 286 287 275 285 49,000
1986/10/28 285 290 285 286 13,000
1986/10/27 290 290 283 283 8,000
1986/10/24 280 285 280 284 25,000
1986/10/23 295 295 290 290 15,000
1986/10/22 300 300 295 295 32,000
1986/10/21 303 303 295 300 51,000
1986/10/20 303 303 303 303 28,000
1986/10/17 303 303 303 303 20,000
1986/10/16 303 303 300 300 12,000
1986/10/15 310 310 300 303 34,000
1986/10/14 305 310 305 310 12,000
1986/10/13 315 315 300 300 37,000
1986/10/09 306 315 306 315 20,000
1986/10/08 305 306 305 305 30,000
1986/10/07 302 305 302 305 38,000
1986/10/06 299 299 299 299 14,000
1986/10/04 280 281 279 279 20,000
1986/10/03 290 290 290 290 20,000
1986/10/02 295 295 293 293 25,000
1986/10/01 300 300 295 295 28,000
1986/09/30 305 310 301 310 21,000
1986/09/29 305 309 305 309 18,000
1986/09/27 310 310 306 306 54,000
1986/09/26 307 310 307 310 14,000
1986/09/25 306 316 306 310 59,000
1986/09/24 301 306 301 306 39,000
1986/09/22 300 303 300 301 33,000
1986/09/19 300 305 293 297 72,000
1986/09/18 310 310 298 300 103,000
1986/09/17 310 315 310 311 42,000
1986/09/16 319 319 310 310 30,000
1986/09/12 315 318 314 315 28,000
1986/09/11 321 325 318 318 31,000
1986/09/10 325 330 320 321 28,000
1986/09/09 335 335 325 326 19,000
1986/09/08 326 348 326 330 16,000
1986/09/06 325 330 325 325 9,000
1986/09/05 340 340 330 330 31,000
1986/09/04 340 348 338 340 46,000
1986/09/03 338 338 335 335 28,000
1986/09/02 320 320 318 318 22,000
1986/09/01 321 321 320 320 43,000
1986/08/30 321 321 320 320 13,000
1986/08/29 322 322 316 321 10,000
1986/08/28 321 322 318 318 18,000
1986/08/27 321 322 320 322 45,000
1986/08/26 325 325 322 324 23,000
1986/08/25 320 325 320 320 16,000
1986/08/23 327 327 318 320 27,000
1986/08/22 335 336 330 330 53,000
1986/08/21 335 337 330 335 42,000
1986/08/20 341 353 340 340 46,000
1986/08/19 340 350 340 345 30,000
1986/08/18 360 360 350 350 21,000
1986/08/15 366 366 350 350 20,000
1986/08/14 360 380 359 375 38,000
1986/08/13 357 357 350 350 6,000
1986/08/12 340 350 340 350 29,000
1986/08/11 341 341 341 341 3,000
1986/08/08 340 346 337 340 56,000
1986/08/07 351 351 340 340 34,000
1986/08/06 350 350 350 350 17,000
1986/08/05 350 355 350 350 30,000
1986/08/04 352 355 351 355 12,000
1986/08/02 350 351 350 350 16,000
1986/08/01 355 355 349 349 25,000
1986/07/31 365 370 360 365 64,000
1986/07/30 375 388 375 375 85,000
1986/07/29 365 380 365 373 36,000
1986/07/28 376 380 360 360 32,000
1986/07/26 375 378 371 372 27,000
1986/07/25 385 389 372 372 72,000
1986/07/24 373 390 373 383 48,000
1986/07/23 380 380 375 376 73,000
1986/07/22 380 388 380 385 106,000
1986/07/21 398 398 380 383 133,000
1986/07/19 399 399 392 399 111,000
1986/07/18 384 392 377 390 100,000
1986/07/17 380 385 376 385 86,000
1986/07/16 382 383 375 380 55,000
1986/07/15 375 383 375 382 84,000
1986/07/14 379 387 379 379 43,000
1986/07/11 383 383 378 379 28,000
1986/07/10 394 394 378 378 87,000
1986/07/09 385 396 376 376 55,000
1986/07/08 386 390 381 383 47,000
1986/07/07 401 403 390 391 131,000
1986/07/05 390 404 390 400 154,000
1986/07/04 369 391 369 391 105,000
1986/07/03 374 375 367 367 123,000
1986/07/02 384 384 375 375 60,000
1986/07/01 384 389 371 384 77,000
1986/06/30 390 395 389 389 53,000
1986/06/28 388 395 380 391 98,000
1986/06/27 409 410 390 390 565,000
1986/06/26 383 414 383 402 645,000
1986/06/25 373 383 373 383 297,000
1986/06/24 373 377 372 372 145,000
1986/06/23 372 375 370 374 147,000
1986/06/21 383 386 370 372 364,000
1986/06/20 360 385 356 381 508,000
1986/06/19 340 355 335 351 149,000
1986/06/18 343 350 340 341 62,000
1986/06/17 341 343 340 340 47,000
1986/06/16 350 350 343 343 43,000
1986/06/13 350 350 343 343 63,000
1986/06/12 359 359 350 355 77,000
1986/06/11 341 360 341 360 103,000
1986/06/10 338 341 338 340 61,000
1986/06/09 341 341 338 338 20,000
1986/06/07 340 340 335 337 45,000
1986/06/06 340 340 338 340 26,000
1986/06/05 338 340 338 338 31,000
1986/06/04 336 339 335 338 44,000
1986/06/03 344 349 335 340 41,000
1986/06/02 335 344 335 343 37,000
1986/05/31 341 346 341 345 27,000
1986/05/30 347 347 341 341 48,000
1986/05/29 353 354 345 347 73,000
1986/05/28 358 358 349 353 72,000
1986/05/27 351 359 348 348 65,000
1986/05/26 361 361 346 346 100,000
1986/05/24 360 362 356 356 63,000
1986/05/23 368 368 350 353 122,000
1986/05/22 364 370 359 369 268,000
1986/05/21 372 372 360 364 329,000
1986/05/20 345 375 339 375 541,000
1986/05/19 350 350 338 340 77,000
1986/05/17 340 345 340 345 57,000
1986/05/16 338 345 335 335 56,000
1986/05/15 334 339 334 339 100,000
1986/05/14 336 337 329 333 82,000
1986/05/13 320 340 318 339 125,000
1986/05/12 320 320 314 318 86,000
1986/05/09 318 319 317 319 6,000
1986/05/08 315 315 313 315 95,000
1986/05/07 330 330 322 322 76,000
1986/05/06 320 330 320 330 63,000
1986/05/02 320 325 320 322 49,000
1986/05/01 320 323 318 320 89,000
1986/04/30 318 324 318 323 49,000
1986/04/28 317 317 316 316 5,000
1986/04/26 316 320 315 315 38,000
1986/04/25 315 316 315 316 36,000
1986/04/24 315 315 315 315 23,000
1986/04/23 317 319 315 315 66,000
1986/04/22 315 317 315 315 35,000
1986/04/21 316 319 316 317 18,000
1986/04/19 320 320 315 315 15,000
1986/04/18 320 320 315 315 20,000
1986/04/17 318 318 310 310 28,000
1986/04/16 320 321 311 319 51,000
1986/04/15 321 325 321 322 24,000
1986/04/14 321 321 321 321 17,000
1986/04/11 325 325 321 321 27,000
1986/04/10 321 325 320 325 16,000
1986/04/09 315 320 315 320 38,000
1986/04/08 315 330 315 315 39,000
1986/04/07 320 320 312 316 32,000
1986/04/05 320 320 310 310 28,000
1986/04/04 320 320 311 320 16,000
1986/04/03 308 311 307 311 22,000
1986/04/02 310 311 307 307 33,000
1986/04/01 325 325 301 305 56,000
1986/03/31 314 326 314 320 21,000
1986/03/29 321 321 318 318 24,000
1986/03/28 302 307 301 307 38,000
1986/03/27 301 304 300 301 88,000
1986/03/26 308 308 300 300 98,000
1986/03/25 309 310 303 308 37,000
1986/03/24 320 320 315 315 48,000
1986/03/22 324 325 320 320 19,000
1986/03/20 324 330 323 323 56,000
1986/03/19 330 333 322 322 30,000
1986/03/18 338 338 330 334 28,000
1986/03/17 341 341 330 340 66,000
1986/03/15 338 340 336 337 29,000
1986/03/14 337 340 336 336 40,000
1986/03/13 336 350 336 350 13,000
1986/03/12 336 336 335 335 12,000
1986/03/11 340 340 330 330 79,000
1986/03/10 354 354 345 346 29,000
1986/03/07 354 354 347 350 85,000
1986/03/06 350 359 341 355 180,000
1986/03/05 345 350 340 346 170,000
1986/03/04 335 345 335 345 113,000
1986/03/03 335 340 331 335 67,000
1986/03/01 331 331 330 330 15,000
1986/02/28 325 332 325 332 77,000
1986/02/27 328 332 323 332 118,000
1986/02/26 322 328 320 328 102,000
1986/02/25 325 329 321 321 61,000
1986/02/24 329 329 320 320 43,000
1986/02/22 326 332 324 324 49,000
1986/02/21 333 333 326 326 18,000
1986/02/20 330 335 328 335 23,000
1986/02/19 326 340 326 335 41,000
1986/02/18 330 335 323 323 91,000
1986/02/17 340 347 325 325 87,000
1986/02/15 324 335 323 335 80,000
1986/02/14 321 327 321 322 86,000
1986/02/13 323 329 319 319 111,000
1986/02/12 321 336 321 321 105,000
1986/02/10 327 330 319 324 65,000
1986/02/07 335 338 326 326 63,000
1986/02/06 340 344 326 338 94,000
1986/02/05 335 357 335 345 268,000
1986/02/04 325 332 321 330 54,000
1986/02/03 328 328 315 315 78,000
1986/02/01 326 330 325 330 52,000
1986/01/31 328 328 323 323 63,000
1986/01/30 320 330 320 323 91,000
1986/01/29 320 320 315 315 26,000
1986/01/28 318 318 315 316 47,000
1986/01/27 329 329 315 320 16,000
1986/01/25 323 330 323 329 28,000
1986/01/24 323 323 318 318 56,000
1986/01/23 323 328 323 325 51,000
1986/01/22 326 329 323 323 60,000
1986/01/21 323 330 323 327 34,000
1986/01/20 330 330 325 327 11,000
1986/01/18 330 330 323 323 22,000
1986/01/17 332 339 330 330 51,000
1986/01/16 335 335 325 331 42,000
1986/01/14 329 337 325 335 42,000
1986/01/13 341 341 329 329 46,000
1986/01/10 340 352 336 343 156,000
1986/01/09 309 321 308 320 50,000
1986/01/08 315 320 308 308 38,000
1986/01/07 315 320 315 320 30,000
1986/01/06 318 318 308 310 26,000
1986/01/04 319 319 315 315 8,000

このページの先頭へ