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
2004/12/30 352 352 346 349 129,000
2004/12/29 351 356 351 352 59,000
2004/12/28 355 355 350 352 25,000
2004/12/27 350 350 345 346 35,000
2004/12/24 356 356 347 349 41,000
2004/12/22 351 351 346 346 20,000
2004/12/21 350 352 343 352 84,000
2004/12/20 339 345 334 345 66,000
2004/12/17 326 339 326 339 50,000
2004/12/16 332 332 323 324 17,000
2004/12/15 333 333 330 330 7,000
2004/12/14 324 340 323 338 59,000
2004/12/13 338 338 321 324 28,000
2004/12/10 340 340 329 329 52,000
2004/12/09 333 333 330 330 18,000
2004/12/08 338 338 333 333 9,000
2004/12/07 333 334 332 334 12,000
2004/12/06 333 335 333 335 6,000
2004/12/03 335 335 330 335 4,000
2004/12/02 334 335 329 335 13,000
2004/12/01 332 333 327 333 16,000
2004/11/30 335 335 331 332 29,000
2004/11/29 334 335 329 335 59,000
2004/11/26 330 340 329 340 17,000
2004/11/25 329 335 328 334 21,000
2004/11/24 338 338 330 333 27,000
2004/11/22 340 340 331 334 31,000
2004/11/19 335 348 334 346 91,000
2004/11/18 332 335 330 332 21,000
2004/11/17 330 336 329 333 33,000
2004/11/16 335 335 330 330 35,000
2004/11/15 339 340 330 334 104,000
2004/11/12 342 342 330 333 180,000
2004/11/11 351 354 347 351 47,000
2004/11/10 343 352 340 352 21,000
2004/11/09 353 353 345 347 19,000
2004/11/08 355 355 353 353 2,000
2004/11/05 343 354 340 354 35,000
2004/11/04 342 344 342 343 17,000
2004/11/02 340 341 334 338 30,000
2004/11/01 341 342 338 340 32,000
2004/10/29 340 342 340 340 8,000
2004/10/28 345 346 340 343 28,000
2004/10/27 340 347 333 340 113,000
2004/10/26 343 345 340 340 57,000
2004/10/25 348 348 340 344 55,000
2004/10/22 351 355 350 350 66,000
2004/10/21 353 354 351 351 27,000
2004/10/20 361 361 353 353 7,000
2004/10/19 363 363 355 359 9,000
2004/10/18 365 365 364 364 14,000
2004/10/15 355 364 355 364 52,000
2004/10/14 355 355 355 355 6,000
2004/10/13 362 363 353 353 9,000
2004/10/12 357 362 356 362 46,000
2004/10/08 365 365 359 359 16,000
2004/10/07 375 375 364 370 34,000
2004/10/06 365 370 363 370 35,000
2004/10/05 360 378 360 365 78,000
2004/10/04 364 364 356 357 49,000
2004/10/01 357 357 353 355 11,000
2004/09/30 351 353 351 351 9,000
2004/09/29 354 355 351 351 6,000
2004/09/28 352 354 351 354 7,000
2004/09/27 357 357 352 354 18,000
2004/09/24 363 363 352 356 28,000
2004/09/22 355 365 354 364 11,000
2004/09/21 351 354 351 353 22,000
2004/09/17 346 350 346 350 8,000
2004/09/16 356 356 348 350 47,000
2004/09/15 363 363 356 356 14,000
2004/09/14 362 365 361 361 10,000
2004/09/13 360 361 356 361 14,000
2004/09/10 361 361 357 360 76,000
2004/09/09 367 367 362 362 6,000
2004/09/08 367 368 366 367 6,000
2004/09/07 366 368 361 368 26,000
2004/09/06 363 364 357 364 113,000
2004/09/03 371 371 361 362 65,000
2004/09/02 375 375 364 371 44,000
2004/09/01 368 368 356 363 51,000
2004/08/31 375 378 371 371 9,000
2004/08/30 370 374 370 374 10,000
2004/08/27 358 359 355 355 6,000
2004/08/26 355 356 344 353 29,000
2004/08/25 350 351 347 351 12,000
2004/08/24 347 348 345 345 6,000
2004/08/23 338 352 338 352 14,000
2004/08/20 346 349 337 337 13,000
2004/08/19 343 346 343 346 13,000
2004/08/18 345 346 345 346 11,000
2004/08/17 346 360 346 350 18,000
2004/08/16 351 351 341 350 22,000
2004/08/13 369 369 350 351 11,000
2004/08/12 365 366 356 364 9,000
2004/08/11 380 380 364 364 20,000
2004/08/10 368 369 368 369 6,000
2004/08/09 369 370 364 369 28,000
2004/08/06 370 370 369 369 8,000
2004/08/05 379 380 370 375 8,000
2004/08/04 384 384 360 378 40,000
2004/08/03 383 389 382 389 25,000
2004/08/02 371 382 371 382 52,000
2004/07/30 370 370 355 361 20,000
2004/07/29 363 366 356 366 22,000
2004/07/28 366 370 366 368 12,000
2004/07/27 377 377 352 360 36,000
2004/07/26 381 382 370 375 29,000
2004/07/23 392 392 379 381 19,000
2004/07/22 376 378 375 377 18,000
2004/07/21 379 385 379 385 8,000
2004/07/20 379 379 375 377 14,000
2004/07/16 384 389 375 389 51,000
2004/07/15 393 398 388 394 56,000
2004/07/14 400 404 393 393 58,000
2004/07/13 405 405 400 400 33,000
2004/07/12 408 408 394 405 121,000
2004/07/09 391 400 381 399 104,000
2004/07/08 385 390 379 381 66,000
2004/07/07 376 390 376 385 57,000
2004/07/06 384 386 380 386 74,000
2004/07/05 390 390 374 384 91,000
2004/07/02 385 395 379 395 271,000
2004/07/01 350 395 350 395 533,000
2004/06/30 330 344 330 340 108,000
2004/06/29 324 327 321 327 25,000
2004/06/28 323 326 323 326 69,000
2004/06/25 322 322 318 320 33,000
2004/06/24 330 330 320 320 64,000
2004/06/23 319 330 319 325 85,000
2004/06/22 325 326 318 318 19,000
2004/06/21 325 325 324 325 11,000
2004/06/18 317 323 317 317 16,000
2004/06/17 316 324 314 316 22,000
2004/06/16 316 322 316 316 12,000
2004/06/15 317 319 316 316 12,000
2004/06/14 320 324 319 324 28,000
2004/06/11 325 326 320 325 56,000
2004/06/10 315 325 315 325 21,000
2004/06/09 316 317 313 317 13,000
2004/06/08 314 316 314 316 31,000
2004/06/07 315 322 311 311 41,000
2004/06/04 314 320 312 320 8,000
2004/06/03 315 324 311 315 31,000
2004/06/02 320 320 314 314 9,000
2004/06/01 324 324 324 324 5,000
2004/05/31 313 318 311 311 20,000
2004/05/28 316 320 308 308 15,000
2004/05/27 322 322 316 316 21,000
2004/05/26 327 327 322 322 18,000
2004/05/25 323 324 322 322 17,000
2004/05/24 314 322 313 322 33,000
2004/05/21 319 319 315 316 17,000
2004/05/20 329 330 315 319 85,000
2004/05/19 327 327 320 326 33,000
2004/05/18 300 330 295 315 93,000
2004/05/17 321 324 315 315 47,000
2004/05/14 317 329 317 324 138,000
2004/05/13 317 325 315 316 228,000
2004/05/12 306 307 302 307 68,000
2004/05/11 280 306 280 305 44,000
2004/05/10 311 312 297 297 57,000
2004/05/07 319 320 315 315 48,000
2004/05/06 312 317 306 315 62,000
2004/04/30 316 317 310 312 52,000
2004/04/28 318 319 318 318 12,000
2004/04/27 323 324 320 321 22,000
2004/04/26 325 327 322 325 24,000
2004/04/23 329 329 321 322 39,000
2004/04/22 324 325 321 323 40,000
2004/04/21 320 325 312 320 35,000
2004/04/20 319 320 315 319 19,000
2004/04/19 320 321 313 314 20,000
2004/04/16 320 322 315 322 23,000
2004/04/15 325 326 307 315 92,000
2004/04/14 316 320 315 320 16,000
2004/04/13 323 324 315 315 40,000
2004/04/12 310 318 310 317 36,000
2004/04/09 319 319 308 308 33,000
2004/04/08 324 324 312 323 39,000
2004/04/07 323 330 320 326 32,000
2004/04/06 332 334 320 333 81,000
2004/04/05 315 335 315 334 128,000
2004/04/02 311 314 311 312 23,000
2004/04/01 315 320 312 315 34,000
2004/03/31 315 319 313 319 31,000
2004/03/30 327 327 318 323 34,000
2004/03/29 320 326 318 324 59,000
2004/03/26 310 318 300 318 63,000
2004/03/25 315 315 311 312 35,000
2004/03/24 314 315 310 312 75,000
2004/03/23 307 310 303 309 54,000
2004/03/22 315 315 307 307 46,000
2004/03/19 304 315 303 310 134,000
2004/03/18 300 308 300 306 120,000
2004/03/17 298 300 296 300 48,000
2004/03/16 297 299 294 299 33,000
2004/03/15 288 295 288 294 44,000
2004/03/12 287 289 285 285 47,000
2004/03/11 288 288 285 288 19,000
2004/03/10 290 290 281 290 35,000
2004/03/09 292 292 283 286 28,000
2004/03/08 285 290 283 290 32,000
2004/03/05 283 285 280 285 19,000
2004/03/04 276 286 276 283 51,000
2004/03/03 280 280 272 277 42,000
2004/03/02 283 283 276 278 23,000
2004/03/01 286 286 281 281 13,000
2004/02/27 285 285 284 285 20,000
2004/02/26 282 285 282 285 10,000
2004/02/25 290 291 282 282 48,000
2004/02/24 275 286 273 285 71,000
2004/02/23 266 275 266 272 18,000
2004/02/20 267 271 265 265 25,000
2004/02/19 265 268 265 268 8,000
2004/02/18 269 269 261 264 20,000
2004/02/17 265 265 260 263 11,000
2004/02/16 265 267 265 265 18,000
2004/02/13 262 263 260 261 20,000
2004/02/12 261 263 256 262 26,000
2004/02/10 266 267 258 259 17,000
2004/02/09 272 272 263 268 21,000
2004/02/06 273 273 265 272 36,000
2004/02/05 272 278 272 278 8,000
2004/02/04 286 286 280 280 30,000
2004/02/03 278 284 274 280 45,000
2004/02/02 276 285 276 278 53,000
2004/01/30 282 282 274 275 59,000
2004/01/29 290 290 280 282 101,000
2004/01/28 293 293 283 292 121,000
2004/01/27 302 305 291 296 343,000
2004/01/26 276 296 276 292 442,000
2004/01/23 265 266 261 266 41,000
2004/01/22 257 260 256 260 42,000
2004/01/21 252 258 251 254 24,000
2004/01/20 255 257 253 257 20,000
2004/01/19 254 255 253 255 11,000
2004/01/16 254 256 248 252 68,000
2004/01/15 255 259 254 259 40,000
2004/01/14 253 257 253 254 22,000
2004/01/13 257 263 253 253 27,000
2004/01/09 260 262 252 253 52,000
2004/01/08 254 258 250 258 47,000
2004/01/07 247 254 247 254 51,000
2004/01/06 248 252 246 246 45,000
2004/01/05 243 246 243 245 34,000

このページの先頭へ