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 |
---|---|---|---|---|---|
1998/12/30 | 233 | 234 | 233 | 234 | 2,000 |
1998/12/29 | 232 | 232 | 231 | 231 | 3,000 |
1998/12/28 | 229 | 245 | 229 | 230 | 12,000 |
1998/12/25 | 227 | 229 | 227 | 229 | 10,000 |
1998/12/24 | 227 | 227 | 226 | 227 | 4,000 |
1998/12/22 | 245 | 245 | 228 | 228 | 55,000 |
1998/12/21 | 225 | 225 | 225 | 225 | 8,000 |
1998/12/18 | 226 | 227 | 225 | 227 | 5,000 |
1998/12/17 | 229 | 229 | 225 | 225 | 6,000 |
1998/12/16 | 231 | 231 | 230 | 230 | 6,000 |
1998/12/15 | 244 | 244 | 231 | 231 | 4,000 |
1998/12/14 | 235 | 247 | 231 | 247 | 6,000 |
1998/12/11 | 233 | 253 | 233 | 253 | 11,000 |
1998/12/10 | 242 | 262 | 242 | 258 | 30,000 |
1998/12/09 | 232 | 242 | 232 | 242 | 36,000 |
1998/12/08 | 249 | 249 | 247 | 247 | 22,000 |
1998/12/07 | 232 | 232 | 232 | 232 | 22,000 |
1998/12/04 | 230 | 231 | 230 | 231 | 5,000 |
1998/12/03 | 236 | 236 | 230 | 230 | 4,000 |
1998/12/02 | 235 | 236 | 235 | 236 | 6,000 |
1998/12/01 | 259 | 259 | 250 | 250 | 16,000 |
1998/11/30 | 264 | 264 | 254 | 260 | 14,000 |
1998/11/27 | 248 | 254 | 240 | 254 | 52,000 |
1998/11/26 | 228 | 240 | 228 | 239 | 27,000 |
1998/11/25 | 224 | 230 | 220 | 230 | 10,000 |
1998/11/24 | 220 | 220 | 220 | 220 | 9,000 |
1998/11/20 | 210 | 210 | 210 | 210 | 24,000 |
1998/11/19 | 215 | 220 | 210 | 215 | 22,000 |
1998/11/18 | 220 | 220 | 210 | 210 | 85,000 |
1998/11/17 | 216 | 216 | 211 | 211 | 48,000 |
1998/11/16 | 210 | 210 | 210 | 210 | 2,000 |
1998/11/13 | 210 | 210 | 210 | 210 | 2,000 |
1998/11/12 | 205 | 212 | 205 | 210 | 3,000 |
1998/11/11 | 203 | 204 | 203 | 204 | 5,000 |
1998/11/10 | 200 | 202 | 200 | 200 | 19,000 |
1998/11/09 | 200 | 200 | 200 | 200 | 4,000 |
1998/11/06 | 211 | 215 | 203 | 203 | 34,000 |
1998/11/05 | 215 | 219 | 215 | 215 | 14,000 |
1998/11/04 | 217 | 219 | 217 | 219 | 2,000 |
1998/11/02 | 219 | 219 | 215 | 215 | 4,000 |
1998/10/30 | 192 | 192 | 192 | 192 | 2,000 |
1998/10/29 | 191 | 191 | 191 | 191 | 6,000 |
1998/10/28 | 200 | 200 | 190 | 191 | 15,000 |
1998/10/27 | 218 | 218 | 200 | 200 | 7,000 |
1998/10/26 | 220 | 220 | 220 | 220 | 1,000 |
1998/10/23 | 220 | 230 | 220 | 220 | 13,000 |
1998/10/22 | 209 | 218 | 209 | 213 | 28,000 |
1998/10/21 | 190 | 195 | 188 | 189 | 95,000 |
1998/10/20 | 188 | 189 | 188 | 189 | 52,000 |
1998/10/19 | 189 | 189 | 187 | 189 | 36,000 |
1998/10/16 | 190 | 190 | 186 | 189 | 32,000 |
1998/10/15 | 200 | 201 | 190 | 190 | 62,000 |
1998/10/14 | 203 | 203 | 200 | 200 | 19,000 |
1998/10/13 | 204 | 205 | 203 | 203 | 28,000 |
1998/10/12 | 204 | 205 | 203 | 204 | 26,000 |
1998/10/09 | 210 | 210 | 205 | 205 | 12,000 |
1998/10/08 | 221 | 225 | 210 | 210 | 42,000 |
1998/10/07 | 220 | 222 | 220 | 220 | 18,000 |
1998/10/06 | 210 | 230 | 210 | 230 | 2,000 |
1998/10/05 | 220 | 220 | 210 | 210 | 3,000 |
1998/10/02 | 220 | 220 | 220 | 220 | 12,000 |
1998/10/01 | 240 | 240 | 235 | 235 | 27,000 |
1998/09/30 | 249 | 249 | 240 | 240 | 24,000 |
1998/09/29 | 250 | 250 | 240 | 240 | 4,000 |
1998/09/25 | 250 | 270 | 235 | 235 | 15,000 |
1998/09/24 | 250 | 255 | 240 | 240 | 12,000 |
1998/09/22 | 227 | 250 | 225 | 250 | 32,000 |
1998/09/21 | 252 | 252 | 227 | 227 | 4,000 |
1998/09/18 | 240 | 240 | 225 | 227 | 3,000 |
1998/09/17 | 250 | 250 | 240 | 240 | 7,000 |
1998/09/16 | 260 | 260 | 250 | 250 | 22,000 |
1998/09/11 | 275 | 275 | 240 | 260 | 19,000 |
1998/09/10 | 275 | 275 | 260 | 260 | 7,000 |
1998/09/09 | 275 | 275 | 260 | 260 | 3,000 |
1998/09/08 | 265 | 277 | 260 | 275 | 17,000 |
1998/09/07 | 262 | 262 | 250 | 255 | 38,000 |
1998/09/04 | 270 | 270 | 268 | 268 | 4,000 |
1998/09/03 | 271 | 275 | 265 | 275 | 8,000 |
1998/09/02 | 271 | 271 | 270 | 270 | 89,000 |
1998/09/01 | 285 | 285 | 274 | 275 | 13,000 |
1998/08/31 | 271 | 280 | 270 | 280 | 9,000 |
1998/08/28 | 286 | 286 | 270 | 270 | 22,000 |
1998/08/27 | 286 | 286 | 285 | 285 | 8,000 |
1998/08/26 | 300 | 300 | 286 | 286 | 5,000 |
1998/08/25 | 286 | 300 | 286 | 300 | 38,000 |
1998/08/24 | 296 | 300 | 285 | 300 | 27,000 |
1998/08/21 | 305 | 305 | 305 | 305 | 3,000 |
1998/08/20 | 305 | 305 | 301 | 301 | 11,000 |
1998/08/19 | 301 | 302 | 301 | 302 | 2,000 |
1998/08/18 | 296 | 301 | 296 | 301 | 24,000 |
1998/08/17 | 305 | 305 | 295 | 296 | 13,000 |
1998/08/14 | 300 | 305 | 300 | 305 | 6,000 |
1998/08/13 | 285 | 295 | 285 | 295 | 27,000 |
1998/08/12 | 300 | 305 | 285 | 285 | 60,000 |
1998/08/11 | 320 | 320 | 305 | 310 | 17,000 |
1998/08/10 | 325 | 325 | 320 | 320 | 49,000 |
1998/08/07 | 330 | 330 | 325 | 325 | 12,000 |
1998/08/06 | 335 | 335 | 331 | 331 | 9,000 |
1998/08/05 | 341 | 341 | 340 | 341 | 8,000 |
1998/08/04 | 349 | 349 | 341 | 341 | 51,000 |
1998/07/31 | 370 | 370 | 356 | 356 | 3,000 |
1998/07/30 | 346 | 346 | 346 | 346 | 38,000 |
1998/07/29 | 341 | 341 | 341 | 341 | 5,000 |
1998/07/28 | 341 | 365 | 341 | 342 | 9,000 |
1998/07/27 | 345 | 346 | 340 | 341 | 18,000 |
1998/07/24 | 341 | 365 | 341 | 365 | 20,000 |
1998/07/23 | 350 | 350 | 345 | 345 | 30,000 |
1998/07/22 | 360 | 360 | 350 | 350 | 62,000 |
1998/07/21 | 375 | 375 | 375 | 375 | 1,000 |
1998/07/17 | 375 | 375 | 360 | 360 | 2,000 |
1998/07/16 | 359 | 359 | 359 | 359 | 1,000 |
1998/07/15 | 379 | 379 | 379 | 379 | 3,000 |
1998/07/14 | 376 | 379 | 376 | 379 | 20,000 |
1998/07/13 | 370 | 380 | 370 | 380 | 12,000 |
1998/07/10 | 379 | 379 | 365 | 365 | 42,000 |
1998/07/09 | 346 | 350 | 346 | 350 | 6,000 |
1998/07/08 | 350 | 350 | 346 | 346 | 13,000 |
1998/07/07 | 357 | 360 | 350 | 350 | 10,000 |
1998/07/06 | 357 | 357 | 357 | 357 | 2,000 |
1998/07/03 | 365 | 365 | 365 | 365 | 5,000 |
1998/07/02 | 369 | 370 | 368 | 370 | 14,000 |
1998/07/01 | 370 | 370 | 368 | 368 | 10,000 |
1998/06/30 | 335 | 341 | 335 | 341 | 2,000 |
1998/06/29 | 325 | 325 | 325 | 325 | 6,000 |
1998/06/26 | 331 | 331 | 325 | 325 | 11,000 |
1998/06/25 | 326 | 343 | 326 | 335 | 9,000 |
1998/06/24 | 328 | 328 | 326 | 326 | 10,000 |
1998/06/23 | 335 | 335 | 328 | 328 | 68,000 |
1998/06/22 | 335 | 335 | 335 | 335 | 9,000 |
1998/06/19 | 338 | 339 | 335 | 335 | 3,000 |
1998/06/18 | 340 | 350 | 340 | 340 | 21,000 |
1998/06/17 | 340 | 340 | 335 | 335 | 16,000 |
1998/06/16 | 346 | 346 | 340 | 340 | 3,000 |
1998/06/15 | 355 | 355 | 347 | 355 | 4,000 |
1998/06/12 | 360 | 360 | 355 | 355 | 32,000 |
1998/06/11 | 350 | 359 | 350 | 355 | 34,000 |
1998/06/10 | 348 | 350 | 348 | 350 | 5,000 |
1998/06/09 | 347 | 348 | 347 | 347 | 26,000 |
1998/06/08 | 354 | 354 | 336 | 336 | 32,000 |
1998/06/05 | 360 | 360 | 354 | 354 | 12,000 |
1998/06/04 | 370 | 370 | 360 | 360 | 5,000 |
1998/06/03 | 380 | 380 | 370 | 370 | 4,000 |
1998/06/02 | 380 | 380 | 379 | 380 | 35,000 |
1998/06/01 | 370 | 370 | 370 | 370 | 7,000 |
1998/05/29 | 385 | 389 | 370 | 370 | 9,000 |
1998/05/28 | 384 | 384 | 384 | 384 | 3,000 |
1998/05/27 | 385 | 385 | 385 | 385 | 3,000 |
1998/05/26 | 371 | 378 | 370 | 370 | 4,000 |
1998/05/25 | 385 | 390 | 371 | 371 | 8,000 |
1998/05/22 | 375 | 375 | 371 | 375 | 36,000 |
1998/05/21 | 381 | 381 | 375 | 375 | 6,000 |
1998/05/20 | 381 | 383 | 381 | 382 | 13,000 |
1998/05/19 | 370 | 383 | 360 | 383 | 6,000 |
1998/05/18 | 360 | 365 | 350 | 355 | 45,000 |
1998/05/15 | 385 | 385 | 375 | 385 | 14,000 |
1998/05/14 | 370 | 375 | 370 | 370 | 3,000 |
1998/05/13 | 385 | 385 | 385 | 385 | 4,000 |
1998/05/12 | 375 | 385 | 375 | 385 | 5,000 |
1998/05/11 | 370 | 380 | 370 | 380 | 47,000 |
1998/05/08 | 389 | 389 | 389 | 389 | 1,000 |
1998/05/07 | 371 | 391 | 370 | 391 | 4,000 |
1998/05/06 | 380 | 380 | 379 | 379 | 3,000 |
1998/05/01 | 380 | 380 | 380 | 380 | 2,000 |
1998/04/30 | 381 | 381 | 379 | 379 | 3,000 |
1998/04/28 | 391 | 391 | 380 | 380 | 2,000 |
1998/04/27 | 400 | 400 | 394 | 394 | 2,000 |
1998/04/24 | 400 | 417 | 400 | 405 | 20,000 |
1998/04/23 | 393 | 393 | 393 | 393 | 1,000 |
1998/04/22 | 376 | 376 | 373 | 373 | 19,000 |
1998/04/21 | 374 | 389 | 374 | 374 | 8,000 |
1998/04/20 | 370 | 370 | 370 | 370 | 2,000 |
1998/04/17 | 393 | 393 | 390 | 390 | 4,000 |
1998/04/16 | 396 | 396 | 393 | 393 | 6,000 |
1998/04/15 | 408 | 408 | 395 | 395 | 4,000 |
1998/04/14 | 405 | 419 | 400 | 418 | 8,000 |
1998/04/13 | 401 | 401 | 400 | 400 | 4,000 |
1998/04/10 | 399 | 401 | 399 | 399 | 9,000 |
1998/04/09 | 385 | 390 | 385 | 386 | 34,000 |
1998/04/08 | 376 | 382 | 376 | 382 | 27,000 |
1998/04/07 | 382 | 384 | 381 | 381 | 4,000 |
1998/04/06 | 365 | 370 | 360 | 369 | 13,000 |
1998/04/03 | 372 | 379 | 365 | 370 | 34,000 |
1998/04/02 | 395 | 400 | 356 | 365 | 31,000 |
1998/04/01 | 419 | 419 | 400 | 400 | 18,000 |
1998/03/31 | 424 | 424 | 419 | 419 | 18,000 |
1998/03/30 | 425 | 425 | 410 | 419 | 25,000 |
1998/03/27 | 422 | 422 | 420 | 420 | 6,000 |
1998/03/26 | 425 | 425 | 422 | 422 | 5,000 |
1998/03/25 | 421 | 421 | 420 | 420 | 13,000 |
1998/03/24 | 420 | 420 | 420 | 420 | 5,000 |
1998/03/23 | 420 | 424 | 420 | 424 | 21,000 |
1998/03/20 | 412 | 415 | 410 | 410 | 55,000 |
1998/03/19 | 420 | 420 | 418 | 420 | 10,000 |
1998/03/18 | 420 | 420 | 416 | 420 | 22,000 |
1998/03/17 | 421 | 425 | 416 | 420 | 13,000 |
1998/03/16 | 415 | 415 | 401 | 411 | 69,000 |
1998/03/13 | 410 | 440 | 410 | 435 | 17,000 |
1998/03/12 | 425 | 425 | 420 | 425 | 12,000 |
1998/03/11 | 430 | 440 | 430 | 430 | 125,000 |
1998/03/10 | 444 | 444 | 428 | 430 | 23,000 |
1998/03/09 | 456 | 456 | 445 | 445 | 21,000 |
1998/03/06 | 464 | 464 | 456 | 456 | 61,000 |
1998/03/05 | 469 | 470 | 465 | 465 | 10,000 |
1998/03/04 | 475 | 475 | 470 | 470 | 13,000 |
1998/03/03 | 475 | 480 | 475 | 475 | 26,000 |
1998/03/02 | 482 | 482 | 468 | 475 | 43,000 |
1998/02/27 | 453 | 472 | 453 | 472 | 46,000 |
1998/02/26 | 453 | 461 | 453 | 458 | 36,000 |
1998/02/25 | 443 | 448 | 442 | 442 | 55,000 |
1998/02/24 | 477 | 478 | 470 | 472 | 144,000 |
1998/02/23 | 479 | 479 | 464 | 472 | 16,000 |
1998/02/20 | 480 | 480 | 461 | 470 | 13,000 |
1998/02/19 | 460 | 489 | 444 | 485 | 52,000 |
1998/02/18 | 482 | 482 | 458 | 458 | 30,000 |
1998/02/17 | 471 | 475 | 470 | 475 | 24,000 |
1998/02/16 | 490 | 490 | 460 | 466 | 36,000 |
1998/02/13 | 519 | 519 | 495 | 500 | 283,000 |
1998/02/12 | 451 | 520 | 451 | 485 | 322,000 |
1998/02/10 | 451 | 451 | 445 | 446 | 47,000 |
1998/02/09 | 440 | 445 | 435 | 443 | 34,000 |
1998/02/06 | 405 | 430 | 405 | 430 | 74,000 |
1998/02/05 | 395 | 400 | 395 | 400 | 3,000 |
1998/02/04 | 385 | 389 | 385 | 385 | 11,000 |
1998/02/03 | 388 | 398 | 374 | 380 | 57,000 |
1998/02/02 | 391 | 396 | 382 | 382 | 6,000 |
1998/01/30 | 406 | 406 | 380 | 380 | 18,000 |
1998/01/29 | 425 | 425 | 395 | 401 | 28,000 |
1998/01/28 | 415 | 424 | 415 | 424 | 70,000 |
1998/01/27 | 420 | 420 | 412 | 420 | 47,000 |
1998/01/26 | 398 | 423 | 397 | 415 | 53,000 |
1998/01/23 | 385 | 396 | 385 | 396 | 12,000 |
1998/01/22 | 380 | 384 | 375 | 375 | 61,000 |
1998/01/21 | 370 | 384 | 370 | 380 | 27,000 |
1998/01/20 | 355 | 365 | 355 | 360 | 46,000 |
1998/01/19 | 380 | 385 | 375 | 380 | 20,000 |
1998/01/16 | 350 | 355 | 349 | 355 | 33,000 |
1998/01/14 | 337 | 345 | 337 | 345 | 106,000 |
1998/01/13 | 323 | 330 | 323 | 330 | 8,000 |
1998/01/12 | 330 | 330 | 330 | 330 | 4,000 |
1998/01/08 | 351 | 351 | 340 | 340 | 34,000 |
1998/01/07 | 350 | 350 | 350 | 350 | 3,000 |
1998/01/06 | 364 | 364 | 364 | 364 | 4,000 |
1998/01/05 | 365 | 365 | 365 | 365 | 4,000 |