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
2007/12/28 392 410 392 410 31,000
2007/12/27 410 414 401 402 27,000
2007/12/26 386 410 381 410 58,000
2007/12/25 387 390 380 381 62,000
2007/12/21 377 385 375 377 49,000
2007/12/20 388 393 383 387 50,000
2007/12/19 394 396 370 388 53,000
2007/12/18 405 405 390 398 13,000
2007/12/17 402 402 390 390 37,000
2007/12/14 401 405 395 397 65,000
2007/12/13 413 414 400 405 34,000
2007/12/12 408 420 405 416 35,000
2007/12/11 417 424 417 418 66,000
2007/12/10 426 426 413 417 52,000
2007/12/07 413 415 405 411 62,000
2007/12/06 394 405 390 398 92,000
2007/12/05 395 395 375 384 147,000
2007/12/04 414 417 398 400 115,000
2007/12/03 413 419 405 418 93,000
2007/11/30 411 420 407 409 113,000
2007/11/29 408 432 407 416 177,000
2007/11/28 410 414 405 411 125,000
2007/11/27 381 393 376 390 173,000
2007/11/26 366 379 365 376 115,000
2007/11/22 358 368 356 361 79,000
2007/11/21 382 383 360 360 164,000
2007/11/20 372 378 362 376 94,000
2007/11/19 392 392 369 381 216,000
2007/11/16 415 418 382 387 197,000
2007/11/15 424 430 415 415 110,000
2007/11/14 425 437 423 423 148,000
2007/11/13 431 433 398 413 243,000
2007/11/12 462 464 431 436 249,000
2007/11/09 464 477 449 452 353,000
2007/11/08 568 589 565 589 15,000
2007/11/07 615 615 588 588 12,000
2007/11/06 600 605 600 605 12,000
2007/11/05 627 627 605 605 18,000
2007/11/02 601 626 600 626 21,000
2007/11/01 630 630 618 621 8,000
2007/10/31 624 625 609 615 26,000
2007/10/30 597 617 597 610 50,000
2007/10/29 581 593 581 593 38,000
2007/10/26 586 588 583 583 15,000
2007/10/25 595 600 585 596 34,000
2007/10/24 592 599 592 595 40,000
2007/10/23 608 611 602 602 15,000
2007/10/22 616 616 597 604 22,000
2007/10/19 646 646 630 637 26,000
2007/10/18 638 647 635 646 20,000
2007/10/17 630 638 626 638 14,000
2007/10/16 635 649 629 643 34,000
2007/10/15 631 638 626 626 26,000
2007/10/12 640 640 626 628 27,000
2007/10/11 624 640 614 640 29,000
2007/10/10 636 636 622 624 23,000
2007/10/09 628 639 628 635 21,000
2007/10/05 629 629 622 626 29,000
2007/10/04 603 618 603 604 28,000
2007/10/03 596 600 595 600 33,000
2007/10/02 606 606 586 587 47,000
2007/10/01 622 622 605 605 14,000
2007/09/28 619 619 612 612 52,000
2007/09/27 615 618 610 615 28,000
2007/09/26 577 589 577 586 20,000
2007/09/25 561 571 560 565 22,000
2007/09/21 557 557 550 553 37,000
2007/09/20 579 579 559 575 36,000
2007/09/19 584 585 569 569 27,000
2007/09/18 588 588 570 570 12,000
2007/09/14 586 586 570 570 60,000
2007/09/13 552 563 545 549 34,000
2007/09/12 577 581 560 560 25,000
2007/09/11 572 581 564 581 24,000
2007/09/10 576 600 561 600 67,000
2007/09/07 582 602 573 602 19,000
2007/09/06 567 597 567 597 34,000
2007/09/05 585 587 580 587 24,000
2007/09/04 576 585 574 585 11,000
2007/09/03 560 583 560 581 35,000
2007/08/31 539 560 535 560 66,000
2007/08/30 555 558 537 543 62,000
2007/08/29 551 558 542 547 22,000
2007/08/28 565 568 561 568 14,000
2007/08/27 583 583 566 566 49,000
2007/08/24 579 579 563 563 36,000
2007/08/23 568 572 566 572 72,000
2007/08/22 554 566 554 565 15,000
2007/08/21 543 559 543 558 45,000
2007/08/20 572 572 542 542 52,000
2007/08/17 594 594 529 529 56,000
2007/08/16 591 596 575 587 52,000
2007/08/15 620 632 620 620 21,000
2007/08/14 626 630 618 620 53,000
2007/08/13 621 634 611 634 31,000
2007/08/10 635 635 627 627 42,000
2007/08/09 664 665 647 648 65,000
2007/08/08 669 669 656 661 44,000
2007/08/07 667 675 656 657 53,000
2007/08/06 669 669 649 663 45,000
2007/08/03 683 687 674 674 28,000
2007/08/02 690 690 672 673 38,000
2007/08/01 675 690 667 668 33,000
2007/07/31 683 684 669 682 34,000
2007/07/30 654 680 629 680 79,000
2007/07/27 646 687 646 664 60,000
2007/07/26 680 687 680 686 32,000
2007/07/25 689 690 677 685 39,000
2007/07/24 692 699 689 699 28,000
2007/07/23 691 695 690 692 28,000
2007/07/20 719 719 700 701 16,000
2007/07/19 707 713 702 713 41,000
2007/07/18 709 709 687 687 42,000
2007/07/17 709 714 707 709 31,000
2007/07/13 714 716 706 709 40,000
2007/07/12 731 731 710 714 50,000
2007/07/11 726 726 720 721 38,000
2007/07/10 747 747 733 733 39,000
2007/07/09 734 742 729 737 46,000
2007/07/06 740 740 734 734 39,000
2007/07/05 733 750 733 750 64,000
2007/07/04 749 750 733 741 25,000
2007/07/03 750 763 745 754 158,000
2007/07/02 750 750 731 734 47,000
2007/06/29 736 748 723 748 103,000
2007/06/28 709 726 709 726 54,000
2007/06/27 714 714 700 709 39,000
2007/06/26 724 724 715 718 34,000
2007/06/25 737 737 724 725 55,000
2007/06/22 726 734 722 733 43,000
2007/06/21 723 729 719 728 52,000
2007/06/20 728 732 727 727 40,000
2007/06/19 735 747 735 741 69,000
2007/06/18 744 745 740 745 77,000
2007/06/15 725 738 722 735 123,000
2007/06/14 723 725 719 721 40,000
2007/06/13 706 724 706 721 47,000
2007/06/12 725 727 720 721 61,000
2007/06/11 725 726 715 726 58,000
2007/06/08 726 726 715 719 116,000
2007/06/07 710 730 702 726 106,000
2007/06/06 713 713 703 710 65,000
2007/06/05 711 712 707 710 44,000
2007/06/04 709 714 708 711 60,000
2007/06/01 692 703 690 700 123,000
2007/05/31 681 689 678 685 65,000
2007/05/30 692 692 683 685 35,000
2007/05/29 690 692 686 690 24,000
2007/05/28 700 700 687 690 50,000
2007/05/25 698 698 680 687 215,000
2007/05/24 675 675 653 658 52,000
2007/05/23 660 671 658 671 72,000
2007/05/22 623 651 620 651 71,000
2007/05/21 650 650 621 623 148,000
2007/05/18 666 666 650 650 80,000
2007/05/17 666 674 662 673 36,000
2007/05/16 676 679 664 667 38,000
2007/05/15 695 697 674 675 23,000
2007/05/14 705 706 694 698 40,000
2007/05/11 704 705 687 705 90,000
2007/05/10 699 718 681 707 98,000
2007/05/09 690 702 687 700 81,000
2007/05/08 703 710 687 698 59,000
2007/05/07 720 720 710 713 61,000
2007/05/02 689 703 689 702 60,000
2007/05/01 675 683 672 680 46,000
2007/04/27 662 669 661 665 65,000
2007/04/26 650 661 642 655 69,000
2007/04/25 668 668 642 646 57,000
2007/04/24 678 681 666 671 21,000
2007/04/23 668 680 668 679 21,000
2007/04/20 670 675 667 667 26,000
2007/04/19 676 686 671 671 37,000
2007/04/18 684 694 681 685 24,000
2007/04/17 692 697 681 693 35,000
2007/04/16 691 703 691 693 25,000
2007/04/13 703 711 691 691 43,000
2007/04/12 722 722 704 709 28,000
2007/04/11 719 720 713 714 41,000
2007/04/10 713 719 712 713 51,000
2007/04/09 710 710 700 710 35,000
2007/04/06 703 706 690 690 22,000
2007/04/05 703 710 702 704 37,000
2007/04/04 690 701 690 698 56,000
2007/04/03 680 688 678 685 59,000
2007/04/02 703 714 683 683 81,000
2007/03/30 703 706 693 700 103,000
2007/03/29 700 704 686 697 182,000
2007/03/28 715 723 703 707 109,000
2007/03/27 737 745 721 723 21,000
2007/03/26 746 747 739 745 46,000
2007/03/23 736 745 732 744 36,000
2007/03/22 740 745 731 731 79,000
2007/03/20 730 739 718 721 123,000
2007/03/19 733 733 725 728 54,000
2007/03/16 760 760 730 735 81,000
2007/03/15 770 771 760 762 111,000
2007/03/14 770 771 758 758 119,000
2007/03/13 766 783 766 776 72,000
2007/03/12 783 786 768 769 61,000
2007/03/09 789 792 774 778 81,000
2007/03/08 777 790 771 789 119,000
2007/03/07 791 794 758 768 324,000
2007/03/06 716 770 711 761 270,000
2007/03/05 774 775 721 722 327,000
2007/03/02 756 789 753 784 356,000
2007/03/01 758 760 743 750 381,000
2007/02/28 697 748 695 748 463,000
2007/02/27 715 737 706 737 285,000
2007/02/26 704 708 703 706 198,000
2007/02/23 708 710 702 702 179,000
2007/02/22 702 709 702 704 133,000
2007/02/21 707 708 701 702 139,000
2007/02/20 707 715 706 711 123,000
2007/02/19 711 718 708 712 54,000
2007/02/16 717 717 706 708 54,000
2007/02/15 732 732 715 720 80,000
2007/02/14 735 736 726 728 94,000
2007/02/13 705 726 705 725 98,000
2007/02/09 705 706 698 702 132,000
2007/02/08 703 713 700 709 98,000
2007/02/07 705 706 698 700 87,000
2007/02/06 707 708 698 704 117,000
2007/02/05 713 715 705 708 69,000
2007/02/02 720 723 717 720 62,000
2007/02/01 722 724 705 720 133,000
2007/01/31 730 730 723 727 42,000
2007/01/30 744 744 725 730 168,000
2007/01/29 739 748 735 739 212,000
2007/01/26 705 725 705 725 88,000
2007/01/25 724 728 706 706 124,000
2007/01/24 729 730 721 721 98,000
2007/01/23 724 730 723 730 78,000
2007/01/22 720 734 720 730 144,000
2007/01/19 728 729 720 720 61,000
2007/01/18 724 730 723 728 114,000
2007/01/17 723 732 721 727 88,000
2007/01/16 735 735 721 723 123,000
2007/01/15 710 735 708 735 221,000
2007/01/12 699 709 696 697 105,000
2007/01/11 703 712 694 706 132,000
2007/01/10 732 732 706 711 87,000
2007/01/09 731 735 727 727 73,000
2007/01/05 747 747 712 730 141,000
2007/01/04 747 748 738 748 80,000

このページの先頭へ