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
1989/12/29 1,260 1,300 1,230 1,300 51,000
1989/12/28 1,260 1,280 1,260 1,260 60,000
1989/12/27 1,280 1,300 1,280 1,280 41,000
1989/12/26 1,290 1,300 1,280 1,280 33,000
1989/12/25 1,280 1,300 1,280 1,300 55,000
1989/12/22 1,260 1,320 1,260 1,300 129,000
1989/12/21 1,310 1,310 1,270 1,270 130,000
1989/12/20 1,320 1,340 1,310 1,310 180,000
1989/12/19 1,310 1,320 1,290 1,320 132,000
1989/12/18 1,300 1,320 1,280 1,290 167,000
1989/12/15 1,330 1,340 1,300 1,300 195,000
1989/12/14 1,280 1,340 1,280 1,320 296,000
1989/12/13 1,250 1,290 1,250 1,280 166,000
1989/12/12 1,250 1,260 1,240 1,250 80,000
1989/12/11 1,250 1,280 1,240 1,250 68,000
1989/12/08 1,210 1,240 1,210 1,220 32,000
1989/12/07 1,230 1,230 1,210 1,230 41,000
1989/12/06 1,210 1,230 1,210 1,230 65,000
1989/12/05 1,230 1,240 1,210 1,210 58,000
1989/12/04 1,220 1,250 1,220 1,240 40,000
1989/12/01 1,210 1,240 1,210 1,210 89,000
1989/11/30 1,200 1,210 1,200 1,210 70,000
1989/11/29 1,210 1,230 1,200 1,200 89,000
1989/11/28 1,220 1,230 1,210 1,210 136,000
1989/11/27 1,230 1,250 1,230 1,230 100,000
1989/11/24 1,290 1,300 1,250 1,250 152,000
1989/11/22 1,310 1,310 1,290 1,300 218,000
1989/11/21 1,310 1,320 1,290 1,310 215,000
1989/11/20 1,310 1,340 1,300 1,320 322,000
1989/11/17 1,320 1,340 1,280 1,310 431,000
1989/11/16 1,300 1,380 1,290 1,320 1,421,000
1989/11/15 1,220 1,270 1,220 1,270 996,000
1989/11/14 1,210 1,220 1,180 1,200 258,000
1989/11/13 1,220 1,220 1,190 1,200 384,000
1989/11/10 1,180 1,240 1,180 1,220 1,045,000
1989/11/09 1,080 1,170 1,080 1,170 300,000
1989/11/08 1,090 1,100 1,080 1,080 48,000
1989/11/07 1,080 1,090 1,080 1,080 50,000
1989/11/06 1,110 1,120 1,100 1,100 31,000
1989/11/02 1,070 1,130 1,060 1,130 97,000
1989/11/01 1,100 1,100 1,070 1,070 130,000
1989/10/31 1,130 1,130 1,100 1,100 115,000
1989/10/30 1,140 1,150 1,130 1,130 152,000
1989/10/27 1,130 1,130 1,120 1,120 129,000
1989/10/26 1,100 1,130 1,100 1,120 230,000
1989/10/25 1,080 1,100 1,070 1,080 131,000
1989/10/24 1,080 1,110 1,060 1,100 127,000
1989/10/23 1,070 1,080 1,060 1,060 71,000
1989/10/20 1,070 1,080 1,050 1,070 97,000
1989/10/19 1,070 1,080 1,060 1,070 91,000
1989/10/18 1,050 1,080 1,050 1,060 135,000
1989/10/17 1,040 1,070 1,040 1,060 20,000
1989/10/16 1,050 1,060 1,020 1,020 76,000
1989/10/13 1,130 1,140 1,090 1,090 66,000
1989/10/12 1,160 1,170 1,140 1,150 231,000
1989/10/11 1,150 1,160 1,140 1,160 237,000
1989/10/09 1,130 1,150 1,120 1,150 217,000
1989/10/06 1,120 1,130 1,110 1,120 133,000
1989/10/05 1,130 1,140 1,110 1,110 150,000
1989/10/04 1,140 1,150 1,110 1,130 302,000
1989/10/03 1,100 1,170 1,100 1,130 1,014,000
1989/10/02 1,040 1,060 1,000 1,060 265,000
1989/09/29 1,000 1,020 992 1,020 49,000
1989/09/28 999 999 980 981 26,000
1989/09/27 997 1,000 980 1,000 45,000
1989/09/26 999 1,000 996 1,000 26,000
1989/09/25 980 985 970 972 36,000
1989/09/22 970 990 970 981 30,000
1989/09/21 987 987 971 971 17,000
1989/09/20 967 986 967 978 32,000
1989/09/19 999 999 997 997 12,000
1989/09/18 1,010 1,010 995 999 16,000
1989/09/14 997 1,010 991 1,000 143,000
1989/09/13 1,000 1,000 986 999 38,000
1989/09/12 998 999 985 995 22,000
1989/09/11 971 973 971 973 12,000
1989/09/08 980 980 961 961 16,000
1989/09/07 990 995 990 990 19,000
1989/09/06 1,000 1,000 990 990 21,000
1989/09/05 981 1,000 981 1,000 29,000
1989/09/04 991 991 981 981 14,000
1989/09/01 1,000 1,000 990 990 42,000
1989/08/31 1,000 1,000 1,000 1,000 21,000
1989/08/30 1,030 1,030 980 980 51,000
1989/08/29 1,030 1,030 1,010 1,030 144,000
1989/08/28 1,030 1,040 1,000 1,030 147,000
1989/08/25 1,030 1,030 1,010 1,030 98,000
1989/08/24 1,040 1,050 1,030 1,030 394,000
1989/08/23 1,000 1,040 997 1,020 266,000
1989/08/22 968 1,010 968 975 63,000
1989/08/21 970 970 960 968 46,000
1989/08/18 960 960 948 948 35,000
1989/08/17 951 960 950 960 39,000
1989/08/16 945 955 945 945 30,000
1989/08/15 960 960 940 940 74,000
1989/08/14 948 960 948 960 12,000
1989/08/11 965 965 947 947 28,000
1989/08/10 960 970 960 960 27,000
1989/08/09 966 966 953 960 55,000
1989/08/08 956 972 956 970 63,000
1989/08/07 969 969 950 950 31,000
1989/08/04 952 969 950 969 18,000
1989/08/02 952 969 952 969 11,000
1989/08/01 956 956 951 952 39,000
1989/07/31 975 975 950 960 50,000
1989/07/28 984 985 965 975 25,000
1989/07/27 982 987 982 987 16,000
1989/07/26 980 990 972 972 18,000
1989/07/25 960 960 960 960 8,000
1989/07/24 970 970 941 941 17,000
1989/07/21 965 970 960 970 31,000
1989/07/20 975 975 965 965 8,000
1989/07/19 964 966 964 965 13,000
1989/07/18 989 989 985 985 28,000
1989/07/17 990 990 989 989 23,000
1989/07/14 995 998 990 990 20,000
1989/07/13 1,010 1,010 995 998 54,000
1989/07/12 1,000 1,020 990 1,000 180,000
1989/07/11 1,000 1,010 1,000 1,000 74,000
1989/07/10 1,000 1,000 1,000 1,000 38,000
1989/07/07 1,000 1,000 1,000 1,000 39,000
1989/07/06 1,000 1,010 1,000 1,000 36,000
1989/07/05 1,010 1,020 990 1,000 84,000
1989/07/04 990 1,020 990 1,020 107,000
1989/07/03 994 994 975 990 61,000
1989/06/30 995 1,000 990 995 121,000
1989/06/29 985 990 980 985 45,000
1989/06/28 960 979 960 979 14,000
1989/06/26 1,020 1,020 990 990 28,000
1989/06/23 1,000 1,000 990 1,000 48,000
1989/06/22 1,000 1,020 991 991 36,000
1989/06/21 991 999 991 991 65,000
1989/06/20 984 990 961 981 41,000
1989/06/19 998 998 974 974 42,000
1989/06/16 1,000 1,000 980 990 146,000
1989/06/15 1,010 1,020 1,000 1,000 121,000
1989/06/14 1,010 1,010 996 996 60,000
1989/06/13 1,040 1,040 990 996 57,000
1989/06/12 1,060 1,060 1,030 1,050 324,000
1989/06/09 1,000 1,070 996 1,060 876,000
1989/06/08 990 998 970 996 118,000
1989/06/07 975 980 974 980 70,000
1989/06/06 972 972 965 965 69,000
1989/06/05 998 1,000 980 980 116,000
1989/06/02 999 1,000 975 988 187,000
1989/06/01 980 1,010 975 986 349,000
1989/05/31 955 975 950 969 151,000
1989/05/30 960 960 950 952 50,000
1989/05/29 950 959 950 955 49,000
1989/05/26 941 950 940 940 61,000
1989/05/25 940 940 928 936 93,000
1989/05/24 940 940 910 940 58,000
1989/05/23 955 955 928 940 100,000
1989/05/22 970 970 955 955 101,000
1989/05/19 969 969 956 965 108,000
1989/05/18 955 970 955 961 80,000
1989/05/17 970 970 952 952 218,000
1989/05/16 972 973 959 960 123,000
1989/05/15 980 981 965 978 391,000
1989/05/12 960 975 950 970 936,000
1989/05/11 906 950 905 941 509,000
1989/05/10 896 910 890 903 110,000
1989/05/09 901 901 889 890 77,000
1989/05/08 905 918 900 900 85,000
1989/05/02 899 905 885 885 202,000
1989/05/01 889 898 880 890 153,000
1989/04/28 885 890 875 875 146,000
1989/04/27 870 889 865 881 136,000
1989/04/26 869 869 860 865 110,000
1989/04/25 834 870 832 870 91,000
1989/04/24 839 840 830 834 12,000
1989/04/21 849 849 830 840 37,000
1989/04/20 849 850 840 843 60,000
1989/04/19 829 840 820 840 186,000
1989/04/18 820 822 818 822 30,000
1989/04/17 820 827 815 815 99,000
1989/04/14 816 821 810 810 55,000
1989/04/13 829 829 816 816 62,000
1989/04/12 828 830 820 820 41,000
1989/04/11 820 830 815 830 30,000
1989/04/10 814 815 814 815 11,000
1989/04/07 825 825 815 815 16,000
1989/04/06 842 842 820 835 33,000
1989/04/05 849 849 829 846 56,000
1989/04/04 811 834 811 834 43,000
1989/04/03 805 811 805 810 41,000
1989/03/31 800 805 794 805 20,000
1989/03/30 810 814 799 799 27,000
1989/03/29 809 819 800 819 19,000
1989/03/28 789 799 780 799 20,000
1989/03/27 779 779 775 779 35,000
1989/03/24 775 779 774 779 28,000
1989/03/23 779 779 771 775 30,000
1989/03/22 770 780 770 779 32,000
1989/03/20 800 810 760 760 35,000
1989/03/17 810 811 801 801 31,000
1989/03/16 819 819 802 810 39,000
1989/03/15 812 820 810 820 19,000
1989/03/14 830 830 810 810 37,000
1989/03/13 820 830 820 830 36,000
1989/03/10 820 820 810 815 41,000
1989/03/09 822 822 816 820 28,000
1989/03/08 816 836 815 820 35,000
1989/03/07 826 826 810 810 57,000
1989/03/06 823 840 822 822 20,000
1989/03/03 824 829 820 820 57,000
1989/03/02 823 830 820 820 22,000
1989/03/01 830 830 815 822 28,000
1989/02/28 810 825 810 822 51,000
1989/02/27 819 819 807 810 56,000
1989/02/23 820 820 815 818 51,000
1989/02/22 819 825 815 825 55,000
1989/02/21 822 830 810 815 43,000
1989/02/20 839 839 822 822 22,000
1989/02/17 836 840 820 820 25,000
1989/02/16 806 826 806 826 42,000
1989/02/15 830 835 827 827 41,000
1989/02/14 837 837 820 835 30,000
1989/02/13 851 851 835 835 28,000
1989/02/10 831 849 830 849 51,000
1989/02/09 836 840 800 801 77,000
1989/02/08 850 850 840 840 35,000
1989/02/07 860 870 850 850 52,000
1989/02/06 850 859 840 859 76,000
1989/02/03 870 870 850 850 71,000
1989/02/02 856 860 850 860 67,000
1989/02/01 870 880 840 840 63,000
1989/01/31 875 885 870 879 31,000
1989/01/30 895 895 875 880 73,000
1989/01/28 890 895 880 895 115,000
1989/01/27 886 888 875 880 185,000
1989/01/26 880 884 855 861 123,000
1989/01/25 850 900 850 885 320,000
1989/01/24 834 845 832 845 76,000
1989/01/23 861 861 830 830 59,000
1989/01/20 830 863 823 863 358,000
1989/01/19 829 830 820 830 193,000
1989/01/18 815 820 805 820 154,000
1989/01/17 800 810 794 810 115,000
1989/01/13 760 784 755 784 66,000
1989/01/12 760 765 755 755 39,000
1989/01/11 760 765 755 755 40,000
1989/01/10 755 775 755 775 17,000
1989/01/09 749 749 749 749 11,000
1989/01/06 740 750 735 750 28,000
1989/01/05 731 733 731 733 11,000
1989/01/04 730 730 720 721 6,000

このページの先頭へ