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
1987/12/26 699 700 655 670 118,000
1987/12/25 671 700 655 699 117,000
1987/12/24 710 735 661 661 92,000
1987/12/23 700 710 700 710 103,000
1987/12/22 700 700 659 697 118,000
1987/12/21 750 755 720 727 71,000
1987/12/18 759 769 750 755 86,000
1987/12/17 777 780 750 760 89,000
1987/12/16 769 785 765 767 82,000
1987/12/15 800 810 750 750 92,000
1987/12/14 830 830 800 800 45,000
1987/12/11 780 800 760 800 111,000
1987/12/10 830 830 800 800 55,000
1987/12/09 830 839 805 820 137,000
1987/12/08 840 845 820 826 48,000
1987/12/07 855 863 840 840 64,000
1987/12/05 890 890 860 865 46,000
1987/12/04 890 890 870 885 68,000
1987/12/03 916 920 851 900 230,000
1987/12/02 930 938 905 906 291,000
1987/12/01 815 910 815 910 266,000
1987/11/30 865 865 830 835 166,000
1987/11/28 800 835 795 835 130,000
1987/11/27 780 796 777 790 89,000
1987/11/26 765 790 760 790 107,000
1987/11/25 791 810 785 785 30,000
1987/11/24 800 806 780 780 85,000
1987/11/20 791 800 780 790 45,000
1987/11/19 840 840 821 821 29,000
1987/11/18 780 830 780 820 67,000
1987/11/17 801 830 796 805 55,000
1987/11/16 825 835 799 799 66,000
1987/11/13 790 830 790 815 126,000
1987/11/12 780 800 780 780 60,000
1987/11/11 810 811 750 760 132,000
1987/11/10 890 890 820 835 89,000
1987/11/09 890 902 880 890 155,000
1987/11/07 901 901 859 860 85,000
1987/11/06 931 940 880 901 152,000
1987/11/05 910 939 910 920 73,000
1987/11/04 955 961 942 960 86,000
1987/11/02 980 995 971 975 135,000
1987/10/31 1,000 1,010 980 985 141,000
1987/10/30 1,010 1,020 985 985 243,000
1987/10/29 1,030 1,070 959 959 629,000
1987/10/28 931 1,030 931 1,030 827,000
1987/10/27 861 940 861 930 169,000
1987/10/26 921 945 921 940 38,000
1987/10/24 881 920 872 920 86,000
1987/10/23 870 895 870 870 160,000
1987/10/22 890 899 870 890 142,000
1987/10/21 835 881 835 850 216,000
1987/10/19 950 975 940 945 182,000
1987/10/16 950 990 940 970 184,000
1987/10/15 950 972 930 955 197,000
1987/10/14 1,000 1,010 950 950 244,000
1987/10/13 1,040 1,040 980 990 204,000
1987/10/12 1,010 1,070 1,000 1,020 281,000
1987/10/09 980 1,020 980 1,020 365,000
1987/10/08 1,060 1,080 1,000 1,000 287,000
1987/10/07 1,040 1,060 1,020 1,040 364,000
1987/10/06 1,060 1,080 1,040 1,040 548,000
1987/10/05 1,040 1,100 1,030 1,040 1,089,000
1987/10/03 985 1,000 965 1,000 321,000
1987/10/02 1,000 1,010 960 986 592,000
1987/10/01 1,020 1,080 981 990 1,256,000
1987/09/30 930 1,020 920 1,020 1,125,000
1987/09/29 922 949 910 920 936,000
1987/09/28 920 950 900 902 881,000
1987/09/26 901 928 885 890 1,293,000
1987/09/25 824 915 818 900 937,000
1987/09/24 840 840 816 828 306,000
1987/09/22 825 840 805 820 312,000
1987/09/21 820 860 800 822 805,000
1987/09/18 840 850 810 827 679,000
1987/09/17 850 896 840 850 1,326,000
1987/09/16 810 866 795 860 1,248,000
1987/09/14 770 820 756 820 1,033,000
1987/09/11 681 780 681 780 1,596,000
1987/09/10 690 695 676 687 602,000
1987/09/09 690 699 675 687 476,000
1987/09/08 700 720 690 700 987,000
1987/09/07 682 695 670 695 737,000
1987/09/05 670 679 665 674 631,000
1987/09/04 645 679 635 655 994,000
1987/09/03 620 650 611 636 535,000
1987/09/02 611 630 608 611 489,000
1987/09/01 640 654 608 621 726,000
1987/08/31 600 644 600 640 1,142,000
1987/08/29 578 600 570 600 523,000
1987/08/28 577 580 560 573 495,000
1987/08/27 550 580 545 577 869,000
1987/08/26 559 567 539 540 497,000
1987/08/25 550 576 541 569 1,716,000
1987/08/24 520 558 510 550 1,876,000
1987/08/22 470 500 465 500 430,000
1987/08/21 446 460 446 451 110,000
1987/08/20 449 450 436 438 57,000
1987/08/19 450 450 440 450 33,000
1987/08/18 450 450 440 450 47,000
1987/08/17 450 450 430 438 46,000
1987/08/14 446 448 431 448 49,000
1987/08/13 455 455 440 441 116,000
1987/08/12 456 460 450 452 83,000
1987/08/11 450 460 450 456 68,000
1987/08/10 450 460 445 450 83,000
1987/08/07 454 464 447 450 144,000
1987/08/06 479 480 446 446 571,000
1987/08/05 405 481 405 481 1,038,000
1987/08/04 405 405 401 401 25,000
1987/08/03 405 405 404 405 37,000
1987/08/01 402 408 402 402 25,000
1987/07/31 405 407 405 405 22,000
1987/07/30 410 410 400 400 31,000
1987/07/29 404 408 400 408 22,000
1987/07/28 402 402 400 400 11,000
1987/07/27 405 405 400 400 33,000
1987/07/25 400 402 400 402 10,000
1987/07/24 410 410 397 397 54,000
1987/07/23 410 410 400 400 32,000
1987/07/22 400 405 400 405 12,000
1987/07/21 406 406 400 400 11,000
1987/07/20 420 420 405 405 39,000
1987/07/17 412 419 408 419 71,000
1987/07/16 410 414 405 410 20,000
1987/07/15 412 415 405 405 44,000
1987/07/14 415 418 405 410 45,000
1987/07/13 401 410 401 410 16,000
1987/07/10 405 405 396 397 25,000
1987/07/09 395 400 393 395 22,000
1987/07/08 396 400 391 399 25,000
1987/07/07 400 405 400 400 41,000
1987/07/06 413 413 405 405 41,000
1987/07/04 400 415 400 415 14,000
1987/07/03 400 401 397 400 43,000
1987/07/02 405 405 395 399 29,000
1987/07/01 405 405 389 400 53,000
1987/06/30 415 415 403 403 48,000
1987/06/29 410 418 408 410 39,000
1987/06/27 407 413 405 405 53,000
1987/06/26 410 410 407 407 60,000
1987/06/25 407 415 407 410 25,000
1987/06/24 415 415 405 412 26,000
1987/06/23 415 420 410 420 19,000
1987/06/22 430 432 415 415 55,000
1987/06/19 419 429 411 429 108,000
1987/06/18 417 419 410 419 65,000
1987/06/17 419 419 412 412 85,000
1987/06/16 415 420 410 415 56,000
1987/06/15 419 419 410 410 30,000
1987/06/12 420 420 405 419 48,000
1987/06/11 419 420 410 420 86,000
1987/06/10 425 425 410 410 75,000
1987/06/09 419 425 416 425 69,000
1987/06/08 409 415 402 415 119,000
1987/06/06 405 409 400 402 28,000
1987/06/05 405 405 395 395 58,000
1987/06/04 400 410 400 400 33,000
1987/06/03 400 400 390 395 71,000
1987/06/02 401 410 390 390 92,000
1987/06/01 408 410 400 400 36,000
1987/05/30 388 408 385 398 50,000
1987/05/29 396 397 385 397 79,000
1987/05/28 385 386 378 385 124,000
1987/05/27 390 392 375 375 55,000
1987/05/26 391 399 390 390 24,000
1987/05/25 395 395 390 391 31,000
1987/05/23 390 390 390 390 12,000
1987/05/22 398 409 395 409 26,000
1987/05/21 415 415 400 400 41,000
1987/05/20 395 401 395 400 58,000
1987/05/19 416 420 393 393 53,000
1987/05/18 405 430 405 420 164,000
1987/05/15 375 390 375 389 107,000
1987/05/14 408 408 395 395 71,000
1987/05/13 436 440 419 421 184,000
1987/05/12 440 450 425 431 466,000
1987/05/11 365 400 365 400 171,000
1987/05/08 346 348 345 345 9,000
1987/05/07 342 349 340 341 14,000
1987/05/06 348 348 340 340 23,000
1987/05/01 340 340 336 340 41,000
1987/04/30 336 340 336 336 16,000
1987/04/28 339 340 335 335 29,000
1987/04/27 348 348 333 339 14,000
1987/04/25 331 349 331 349 41,000
1987/04/24 340 340 330 330 44,000
1987/04/23 340 345 340 345 46,000
1987/04/22 355 360 350 350 44,000
1987/04/21 358 358 350 350 45,000
1987/04/20 360 360 350 360 37,000
1987/04/17 360 360 358 358 39,000
1987/04/16 365 365 358 358 35,000
1987/04/15 361 363 360 360 60,000
1987/04/14 367 374 361 361 17,000
1987/04/13 365 370 361 365 30,000
1987/04/10 365 367 365 365 28,000
1987/04/09 365 375 365 370 21,000
1987/04/08 371 380 361 364 47,000
1987/04/07 361 370 360 370 45,000
1987/04/06 358 365 358 360 49,000
1987/04/04 365 368 360 360 29,000
1987/04/03 365 370 360 365 55,000
1987/04/02 355 371 355 371 31,000
1987/04/01 361 361 350 360 54,000
1987/03/31 362 362 359 360 55,000
1987/03/30 360 370 360 361 57,000
1987/03/28 365 369 350 350 39,000
1987/03/27 371 371 365 370 85,000
1987/03/26 370 376 370 370 79,000
1987/03/25 375 375 370 370 87,000
1987/03/24 375 375 370 370 41,000
1987/03/23 375 379 375 375 63,000
1987/03/20 387 387 375 375 101,000
1987/03/19 383 388 380 388 52,000
1987/03/18 399 399 381 381 75,000
1987/03/17 390 400 385 400 42,000
1987/03/16 392 400 392 395 97,000
1987/03/13 389 396 380 391 104,000
1987/03/12 382 390 382 384 88,000
1987/03/11 390 395 381 382 77,000
1987/03/10 412 412 396 396 92,000
1987/03/09 411 420 410 415 135,000
1987/03/07 390 408 390 408 115,000
1987/03/06 380 390 380 387 81,000
1987/03/05 395 396 375 375 141,000
1987/03/04 400 410 398 400 84,000
1987/03/03 408 411 400 400 123,000
1987/03/02 411 416 410 411 47,000
1987/02/28 420 423 410 410 91,000
1987/02/27 410 418 405 406 85,000
1987/02/26 422 422 410 420 76,000
1987/02/25 420 430 415 427 89,000
1987/02/24 421 421 415 418 149,000
1987/02/23 428 442 416 416 105,000
1987/02/20 452 455 432 432 47,000
1987/02/19 475 477 450 451 263,000
1987/02/18 441 467 432 467 496,000
1987/02/17 415 428 415 416 106,000
1987/02/16 426 430 416 420 118,000
1987/02/13 420 428 415 421 136,000
1987/02/12 415 420 414 415 93,000
1987/02/10 420 420 415 415 94,000
1987/02/09 415 425 415 420 49,000
1987/02/07 420 430 416 430 62,000
1987/02/06 416 430 416 416 43,000
1987/02/05 435 435 415 415 48,000
1987/02/04 452 452 425 435 54,000
1987/02/03 442 465 440 452 146,000
1987/02/02 416 448 414 438 118,000
1987/01/31 420 420 412 414 52,000
1987/01/30 421 424 405 420 127,000
1987/01/29 427 427 414 420 65,000
1987/01/28 425 426 410 424 100,000
1987/01/27 430 435 421 435 40,000
1987/01/26 439 440 435 438 44,000
1987/01/24 420 440 415 440 48,000
1987/01/23 411 430 411 419 55,000
1987/01/22 437 440 414 416 52,000
1987/01/21 401 440 401 440 92,000
1987/01/20 441 441 415 415 57,000
1987/01/19 440 441 440 440 28,000
1987/01/16 450 450 440 440 43,000
1987/01/14 461 470 450 450 174,000
1987/01/13 480 485 460 465 166,000
1987/01/12 440 455 435 455 133,000
1987/01/09 460 460 431 431 101,000
1987/01/08 456 460 450 458 83,000
1987/01/07 476 480 461 461 62,000
1987/01/06 490 490 475 475 62,000
1987/01/05 480 500 480 500 47,000

このページの先頭へ