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 |
---|---|---|---|---|---|
2014/12/30 | 771 | 772 | 763 | 765 | 40,300 |
2014/12/29 | 776 | 779 | 757 | 778 | 46,800 |
2014/12/26 | 760 | 778 | 760 | 774 | 34,700 |
2014/12/25 | 770 | 773 | 760 | 766 | 52,500 |
2014/12/24 | 792 | 792 | 759 | 761 | 117,800 |
2014/12/22 | 786 | 786 | 775 | 780 | 40,400 |
2014/12/19 | 784 | 788 | 770 | 772 | 57,900 |
2014/12/18 | 774 | 782 | 769 | 770 | 45,600 |
2014/12/17 | 750 | 774 | 750 | 759 | 60,200 |
2014/12/16 | 768 | 772 | 751 | 753 | 71,500 |
2014/12/15 | 776 | 793 | 772 | 772 | 62,400 |
2014/12/12 | 776 | 800 | 776 | 788 | 116,600 |
2014/12/11 | 762 | 773 | 758 | 769 | 43,000 |
2014/12/10 | 781 | 794 | 760 | 772 | 91,300 |
2014/12/09 | 800 | 805 | 781 | 782 | 70,300 |
2014/12/08 | 816 | 816 | 804 | 809 | 145,500 |
2014/12/05 | 797 | 800 | 790 | 800 | 81,800 |
2014/12/04 | 784 | 794 | 777 | 793 | 91,800 |
2014/12/03 | 792 | 793 | 775 | 778 | 108,200 |
2014/12/02 | 780 | 788 | 774 | 787 | 83,500 |
2014/12/01 | 774 | 774 | 763 | 770 | 104,200 |
2014/11/28 | 776 | 778 | 766 | 774 | 112,600 |
2014/11/27 | 782 | 785 | 776 | 781 | 81,700 |
2014/11/26 | 764 | 781 | 762 | 779 | 128,100 |
2014/11/25 | 757 | 762 | 736 | 761 | 408,900 |
2014/11/21 | 750 | 750 | 735 | 743 | 116,300 |
2014/11/20 | 750 | 759 | 743 | 749 | 96,600 |
2014/11/19 | 749 | 755 | 746 | 746 | 58,700 |
2014/11/18 | 733 | 751 | 733 | 749 | 68,200 |
2014/11/17 | 739 | 742 | 720 | 722 | 104,300 |
2014/11/14 | 769 | 770 | 744 | 748 | 84,100 |
2014/11/13 | 734 | 755 | 731 | 754 | 101,600 |
2014/11/12 | 756 | 762 | 734 | 734 | 134,700 |
2014/11/11 | 758 | 759 | 746 | 753 | 53,100 |
2014/11/10 | 757 | 765 | 752 | 755 | 87,400 |
2014/11/07 | 768 | 768 | 755 | 757 | 155,900 |
2014/11/06 | 788 | 802 | 770 | 775 | 146,300 |
2014/11/05 | 795 | 797 | 773 | 795 | 209,800 |
2014/11/04 | 815 | 828 | 788 | 802 | 262,700 |
2014/10/31 | 778 | 809 | 778 | 806 | 131,300 |
2014/10/30 | 786 | 795 | 770 | 775 | 94,100 |
2014/10/29 | 780 | 799 | 780 | 791 | 117,300 |
2014/10/28 | 766 | 787 | 733 | 774 | 330,800 |
2014/10/27 | 787 | 793 | 763 | 781 | 80,800 |
2014/10/24 | 822 | 822 | 776 | 787 | 141,100 |
2014/10/23 | 772 | 804 | 767 | 800 | 141,300 |
2014/10/22 | 750 | 774 | 750 | 772 | 101,800 |
2014/10/21 | 762 | 762 | 734 | 741 | 58,900 |
2014/10/20 | 757 | 760 | 745 | 759 | 71,700 |
2014/10/17 | 731 | 755 | 727 | 727 | 89,300 |
2014/10/16 | 707 | 739 | 707 | 727 | 84,500 |
2014/10/15 | 714 | 725 | 714 | 724 | 34,700 |
2014/10/14 | 713 | 723 | 700 | 711 | 93,900 |
2014/10/10 | 730 | 743 | 725 | 739 | 103,600 |
2014/10/09 | 788 | 793 | 759 | 759 | 79,200 |
2014/10/08 | 775 | 791 | 769 | 782 | 100,700 |
2014/10/07 | 811 | 816 | 795 | 799 | 70,200 |
2014/10/06 | 810 | 815 | 804 | 813 | 72,200 |
2014/10/03 | 790 | 821 | 790 | 795 | 115,000 |
2014/10/02 | 807 | 815 | 786 | 789 | 144,200 |
2014/10/01 | 838 | 852 | 831 | 832 | 115,300 |
2014/09/30 | 821 | 847 | 819 | 842 | 122,500 |
2014/09/29 | 830 | 838 | 819 | 830 | 126,900 |
2014/09/26 | 791 | 865 | 789 | 826 | 277,200 |
2014/09/25 | 800 | 815 | 792 | 806 | 134,600 |
2014/09/24 | 793 | 794 | 785 | 791 | 44,000 |
2014/09/22 | 795 | 795 | 783 | 794 | 71,400 |
2014/09/19 | 780 | 798 | 771 | 796 | 187,900 |
2014/09/18 | 763 | 790 | 757 | 783 | 226,500 |
2014/09/17 | 762 | 774 | 751 | 752 | 74,200 |
2014/09/16 | 776 | 776 | 755 | 758 | 100,000 |
2014/09/12 | 735 | 768 | 727 | 761 | 286,400 |
2014/09/11 | 763 | 766 | 742 | 742 | 231,400 |
2014/09/10 | 789 | 794 | 757 | 763 | 331,100 |
2014/09/09 | 778 | 814 | 775 | 804 | 232,400 |
2014/09/08 | 795 | 803 | 776 | 779 | 184,400 |
2014/09/05 | 760 | 788 | 759 | 784 | 255,500 |
2014/09/04 | 753 | 757 | 746 | 756 | 115,100 |
2014/09/03 | 750 | 757 | 749 | 752 | 86,100 |
2014/09/02 | 752 | 759 | 750 | 757 | 152,200 |
2014/09/01 | 737 | 756 | 732 | 749 | 186,200 |
2014/08/29 | 711 | 740 | 711 | 728 | 189,000 |
2014/08/28 | 710 | 729 | 708 | 719 | 233,600 |
2014/08/27 | 692 | 707 | 692 | 705 | 207,800 |
2014/08/26 | 675 | 689 | 673 | 686 | 116,900 |
2014/08/25 | 676 | 681 | 663 | 674 | 115,300 |
2014/08/22 | 692 | 692 | 665 | 675 | 112,400 |
2014/08/21 | 702 | 702 | 679 | 685 | 177,800 |
2014/08/20 | 695 | 700 | 694 | 699 | 59,300 |
2014/08/19 | 699 | 704 | 691 | 697 | 84,200 |
2014/08/18 | 692 | 693 | 686 | 689 | 46,700 |
2014/08/15 | 684 | 694 | 682 | 684 | 93,500 |
2014/08/14 | 671 | 686 | 671 | 680 | 58,600 |
2014/08/13 | 683 | 685 | 667 | 673 | 64,700 |
2014/08/12 | 687 | 688 | 676 | 682 | 86,300 |
2014/08/11 | 671 | 683 | 661 | 682 | 85,800 |
2014/08/08 | 676 | 683 | 659 | 661 | 85,000 |
2014/08/07 | 680 | 688 | 673 | 684 | 106,500 |
2014/08/06 | 690 | 694 | 679 | 679 | 76,300 |
2014/08/05 | 700 | 706 | 693 | 695 | 100,400 |
2014/08/04 | 704 | 704 | 685 | 695 | 160,500 |
2014/08/01 | 704 | 717 | 703 | 706 | 269,100 |
2014/07/31 | 664 | 763 | 652 | 726 | 505,100 |
2014/07/30 | 656 | 663 | 652 | 663 | 97,600 |
2014/07/29 | 656 | 656 | 646 | 655 | 62,500 |
2014/07/28 | 643 | 654 | 640 | 651 | 120,200 |
2014/07/25 | 641 | 641 | 630 | 639 | 120,600 |
2014/07/24 | 626 | 639 | 625 | 637 | 61,800 |
2014/07/23 | 630 | 634 | 627 | 629 | 62,800 |
2014/07/22 | 631 | 634 | 614 | 630 | 95,400 |
2014/07/18 | 626 | 628 | 620 | 621 | 36,800 |
2014/07/17 | 636 | 639 | 628 | 630 | 99,900 |
2014/07/16 | 647 | 647 | 637 | 638 | 69,000 |
2014/07/15 | 656 | 656 | 645 | 645 | 34,800 |
2014/07/14 | 650 | 653 | 642 | 650 | 41,500 |
2014/07/11 | 650 | 655 | 646 | 647 | 48,400 |
2014/07/10 | 670 | 670 | 650 | 653 | 87,000 |
2014/07/09 | 660 | 669 | 656 | 668 | 60,600 |
2014/07/08 | 664 | 668 | 650 | 664 | 115,500 |
2014/07/07 | 675 | 675 | 657 | 659 | 78,800 |
2014/07/04 | 678 | 678 | 665 | 669 | 64,400 |
2014/07/03 | 670 | 675 | 664 | 674 | 44,700 |
2014/07/02 | 678 | 678 | 661 | 669 | 101,800 |
2014/07/01 | 672 | 679 | 662 | 669 | 117,500 |
2014/06/30 | 655 | 667 | 647 | 666 | 94,100 |
2014/06/27 | 661 | 662 | 644 | 657 | 107,200 |
2014/06/26 | 662 | 670 | 657 | 658 | 84,600 |
2014/06/25 | 679 | 679 | 657 | 662 | 113,300 |
2014/06/24 | 675 | 681 | 667 | 673 | 105,200 |
2014/06/23 | 687 | 687 | 675 | 682 | 62,900 |
2014/06/20 | 664 | 687 | 662 | 681 | 128,800 |
2014/06/19 | 677 | 682 | 660 | 667 | 269,700 |
2014/06/18 | 686 | 689 | 680 | 684 | 77,400 |
2014/06/17 | 679 | 685 | 674 | 683 | 90,800 |
2014/06/16 | 691 | 691 | 676 | 686 | 76,400 |
2014/06/13 | 676 | 683 | 656 | 681 | 169,300 |
2014/06/12 | 690 | 697 | 683 | 689 | 132,100 |
2014/06/11 | 674 | 687 | 672 | 681 | 117,500 |
2014/06/10 | 683 | 687 | 670 | 679 | 136,000 |
2014/06/09 | 680 | 689 | 671 | 677 | 110,700 |
2014/06/06 | 661 | 677 | 661 | 674 | 124,600 |
2014/06/05 | 639 | 662 | 638 | 659 | 111,900 |
2014/06/04 | 632 | 643 | 632 | 635 | 88,900 |
2014/06/03 | 643 | 646 | 633 | 635 | 111,100 |
2014/06/02 | 636 | 642 | 630 | 633 | 172,100 |
2014/05/30 | 634 | 648 | 633 | 636 | 173,000 |
2014/05/29 | 626 | 629 | 622 | 629 | 59,000 |
2014/05/28 | 607 | 629 | 607 | 628 | 110,000 |
2014/05/27 | 618 | 626 | 608 | 608 | 78,000 |
2014/05/26 | 629 | 630 | 618 | 621 | 96,000 |
2014/05/23 | 617 | 625 | 610 | 623 | 86,000 |
2014/05/22 | 614 | 625 | 604 | 607 | 204,000 |
2014/05/21 | 600 | 611 | 597 | 604 | 65,000 |
2014/05/20 | 614 | 624 | 609 | 610 | 151,000 |
2014/05/19 | 628 | 635 | 604 | 608 | 240,000 |
2014/05/16 | 640 | 641 | 621 | 636 | 223,000 |
2014/05/15 | 639 | 649 | 634 | 637 | 258,000 |
2014/05/14 | 652 | 659 | 634 | 639 | 343,000 |
2014/05/13 | 687 | 689 | 659 | 662 | 220,000 |
2014/05/12 | 692 | 692 | 670 | 677 | 152,000 |
2014/05/09 | 705 | 755 | 687 | 691 | 460,000 |
2014/05/08 | 695 | 708 | 693 | 701 | 97,000 |
2014/05/07 | 696 | 696 | 684 | 689 | 112,000 |
2014/05/02 | 712 | 718 | 700 | 706 | 102,000 |
2014/05/01 | 711 | 728 | 710 | 715 | 115,000 |
2014/04/30 | 715 | 723 | 709 | 712 | 49,000 |
2014/04/28 | 701 | 718 | 700 | 714 | 41,000 |
2014/04/25 | 723 | 724 | 705 | 720 | 45,000 |
2014/04/24 | 700 | 711 | 696 | 709 | 44,000 |
2014/04/23 | 715 | 715 | 696 | 700 | 49,000 |
2014/04/22 | 716 | 717 | 688 | 690 | 83,000 |
2014/04/21 | 736 | 736 | 712 | 721 | 73,000 |
2014/04/18 | 734 | 745 | 734 | 745 | 100,000 |
2014/04/17 | 718 | 734 | 717 | 730 | 230,000 |
2014/04/16 | 698 | 720 | 698 | 718 | 52,000 |
2014/04/15 | 688 | 699 | 681 | 693 | 70,000 |
2014/04/14 | 694 | 701 | 682 | 682 | 45,000 |
2014/04/11 | 689 | 691 | 681 | 684 | 59,000 |
2014/04/10 | 709 | 727 | 697 | 701 | 103,000 |
2014/04/09 | 690 | 694 | 684 | 690 | 82,000 |
2014/04/08 | 716 | 716 | 698 | 703 | 96,000 |
2014/04/07 | 702 | 726 | 702 | 720 | 96,000 |
2014/04/04 | 697 | 708 | 693 | 701 | 89,000 |
2014/04/03 | 728 | 732 | 700 | 704 | 131,000 |
2014/04/02 | 749 | 749 | 717 | 718 | 89,000 |
2014/04/01 | 751 | 751 | 728 | 737 | 104,000 |
2014/03/31 | 728 | 744 | 712 | 725 | 173,000 |
2014/03/28 | 722 | 733 | 709 | 723 | 245,000 |
2014/03/27 | 753 | 754 | 724 | 733 | 185,000 |
2014/03/26 | 764 | 770 | 755 | 762 | 134,000 |
2014/03/25 | 749 | 780 | 742 | 775 | 207,000 |
2014/03/24 | 734 | 745 | 724 | 737 | 92,000 |
2014/03/20 | 714 | 717 | 700 | 704 | 288,000 |
2014/03/19 | 724 | 736 | 710 | 727 | 141,000 |
2014/03/18 | 705 | 725 | 695 | 715 | 116,000 |
2014/03/17 | 726 | 734 | 685 | 692 | 163,000 |
2014/03/14 | 732 | 753 | 732 | 741 | 155,000 |
2014/03/13 | 762 | 762 | 743 | 745 | 114,000 |
2014/03/12 | 775 | 787 | 759 | 762 | 132,000 |
2014/03/11 | 758 | 780 | 758 | 776 | 109,000 |
2014/03/10 | 754 | 762 | 741 | 758 | 103,000 |
2014/03/07 | 750 | 759 | 745 | 751 | 68,000 |
2014/03/06 | 733 | 750 | 730 | 749 | 125,000 |
2014/03/05 | 741 | 741 | 720 | 726 | 114,000 |
2014/03/04 | 716 | 732 | 716 | 732 | 71,000 |
2014/03/03 | 745 | 745 | 723 | 731 | 93,000 |
2014/02/28 | 730 | 750 | 723 | 750 | 228,000 |
2014/02/27 | 719 | 740 | 716 | 721 | 53,000 |
2014/02/26 | 730 | 734 | 721 | 721 | 44,000 |
2014/02/25 | 736 | 748 | 728 | 745 | 145,000 |
2014/02/24 | 712 | 738 | 712 | 723 | 170,000 |
2014/02/21 | 731 | 732 | 715 | 726 | 71,000 |
2014/02/20 | 723 | 735 | 717 | 719 | 117,000 |
2014/02/19 | 726 | 729 | 716 | 723 | 79,000 |
2014/02/18 | 717 | 736 | 717 | 727 | 142,000 |
2014/02/17 | 698 | 730 | 698 | 725 | 95,000 |
2014/02/14 | 696 | 719 | 695 | 713 | 248,000 |
2014/02/13 | 688 | 699 | 686 | 688 | 119,000 |
2014/02/12 | 682 | 693 | 682 | 683 | 82,000 |
2014/02/10 | 689 | 693 | 681 | 691 | 192,000 |
2014/02/07 | 675 | 689 | 664 | 683 | 459,000 |
2014/02/06 | 606 | 653 | 601 | 602 | 390,000 |
2014/02/05 | 586 | 611 | 586 | 596 | 140,000 |
2014/02/04 | 596 | 596 | 563 | 583 | 245,000 |
2014/02/03 | 636 | 641 | 623 | 623 | 125,000 |
2014/01/31 | 659 | 683 | 659 | 665 | 231,000 |
2014/01/30 | 632 | 649 | 625 | 643 | 186,000 |
2014/01/29 | 630 | 650 | 625 | 642 | 179,000 |
2014/01/28 | 621 | 634 | 616 | 616 | 221,000 |
2014/01/27 | 637 | 637 | 610 | 610 | 233,000 |
2014/01/24 | 666 | 673 | 649 | 649 | 106,000 |
2014/01/23 | 675 | 682 | 670 | 670 | 43,000 |
2014/01/22 | 687 | 692 | 670 | 674 | 152,000 |
2014/01/21 | 698 | 703 | 684 | 688 | 174,000 |
2014/01/20 | 718 | 718 | 700 | 706 | 78,000 |
2014/01/17 | 701 | 714 | 691 | 711 | 114,000 |
2014/01/16 | 718 | 719 | 696 | 704 | 172,000 |
2014/01/15 | 730 | 734 | 716 | 724 | 171,000 |
2014/01/14 | 730 | 733 | 713 | 719 | 150,000 |
2014/01/10 | 750 | 750 | 730 | 739 | 121,000 |
2014/01/09 | 750 | 756 | 733 | 746 | 121,000 |
2014/01/08 | 757 | 765 | 724 | 750 | 195,000 |
2014/01/07 | 730 | 766 | 730 | 757 | 146,000 |
2014/01/06 | 749 | 754 | 728 | 737 | 168,000 |