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 |
---|---|---|---|---|---|
2015/12/30 | 497 | 500 | 491 | 492 | 26,600 |
2015/12/29 | 488 | 495 | 481 | 490 | 35,000 |
2015/12/28 | 463 | 490 | 463 | 489 | 36,400 |
2015/12/25 | 479 | 479 | 462 | 467 | 79,900 |
2015/12/24 | 482 | 492 | 476 | 478 | 60,500 |
2015/12/22 | 474 | 488 | 474 | 481 | 56,500 |
2015/12/21 | 481 | 484 | 475 | 480 | 52,000 |
2015/12/18 | 494 | 499 | 488 | 489 | 55,000 |
2015/12/17 | 490 | 499 | 489 | 498 | 79,400 |
2015/12/16 | 487 | 495 | 486 | 493 | 56,500 |
2015/12/15 | 493 | 493 | 483 | 484 | 55,400 |
2015/12/14 | 491 | 496 | 487 | 493 | 54,800 |
2015/12/11 | 493 | 502 | 493 | 499 | 126,800 |
2015/12/10 | 516 | 516 | 503 | 504 | 39,300 |
2015/12/09 | 526 | 526 | 511 | 516 | 45,700 |
2015/12/08 | 527 | 528 | 518 | 526 | 27,500 |
2015/12/07 | 529 | 530 | 525 | 525 | 35,500 |
2015/12/04 | 530 | 530 | 518 | 523 | 72,100 |
2015/12/03 | 534 | 538 | 532 | 532 | 46,400 |
2015/12/02 | 535 | 537 | 531 | 532 | 42,500 |
2015/12/01 | 536 | 538 | 534 | 535 | 27,400 |
2015/11/30 | 531 | 538 | 525 | 536 | 67,900 |
2015/11/27 | 535 | 542 | 529 | 534 | 54,900 |
2015/11/26 | 547 | 550 | 540 | 541 | 43,600 |
2015/11/25 | 557 | 557 | 547 | 547 | 38,700 |
2015/11/24 | 549 | 559 | 546 | 557 | 35,100 |
2015/11/20 | 558 | 558 | 550 | 555 | 25,100 |
2015/11/19 | 560 | 561 | 552 | 553 | 33,200 |
2015/11/18 | 560 | 564 | 550 | 552 | 46,200 |
2015/11/17 | 554 | 560 | 553 | 556 | 37,400 |
2015/11/16 | 552 | 554 | 541 | 551 | 31,200 |
2015/11/13 | 548 | 558 | 548 | 554 | 79,800 |
2015/11/12 | 555 | 562 | 554 | 560 | 45,400 |
2015/11/11 | 543 | 556 | 538 | 554 | 51,200 |
2015/11/10 | 530 | 549 | 529 | 544 | 59,600 |
2015/11/09 | 535 | 538 | 529 | 538 | 49,200 |
2015/11/06 | 520 | 535 | 520 | 530 | 57,000 |
2015/11/05 | 530 | 534 | 515 | 523 | 80,900 |
2015/11/04 | 522 | 530 | 520 | 528 | 53,000 |
2015/11/02 | 508 | 527 | 508 | 519 | 58,600 |
2015/10/30 | 524 | 529 | 513 | 515 | 48,900 |
2015/10/29 | 525 | 527 | 519 | 525 | 45,300 |
2015/10/28 | 516 | 520 | 511 | 519 | 38,800 |
2015/10/27 | 527 | 527 | 515 | 516 | 30,200 |
2015/10/26 | 520 | 527 | 518 | 526 | 58,300 |
2015/10/23 | 515 | 519 | 512 | 514 | 61,000 |
2015/10/22 | 515 | 516 | 505 | 509 | 33,700 |
2015/10/21 | 503 | 518 | 501 | 518 | 121,500 |
2015/10/20 | 494 | 499 | 488 | 496 | 29,500 |
2015/10/19 | 495 | 502 | 486 | 488 | 54,700 |
2015/10/16 | 500 | 509 | 492 | 494 | 80,800 |
2015/10/15 | 490 | 506 | 486 | 499 | 70,300 |
2015/10/14 | 511 | 511 | 488 | 491 | 61,700 |
2015/10/13 | 507 | 515 | 501 | 512 | 76,700 |
2015/10/09 | 501 | 508 | 497 | 508 | 69,400 |
2015/10/08 | 505 | 510 | 498 | 502 | 35,600 |
2015/10/07 | 492 | 510 | 491 | 509 | 96,000 |
2015/10/06 | 500 | 507 | 495 | 500 | 80,200 |
2015/10/05 | 490 | 495 | 482 | 494 | 35,900 |
2015/10/02 | 486 | 486 | 477 | 482 | 26,900 |
2015/10/01 | 477 | 490 | 476 | 487 | 40,500 |
2015/09/30 | 474 | 482 | 468 | 470 | 51,900 |
2015/09/29 | 482 | 487 | 465 | 467 | 133,900 |
2015/09/28 | 478 | 488 | 466 | 485 | 90,100 |
2015/09/25 | 463 | 477 | 458 | 474 | 103,000 |
2015/09/24 | 491 | 497 | 466 | 467 | 111,900 |
2015/09/18 | 503 | 504 | 495 | 499 | 66,500 |
2015/09/17 | 509 | 516 | 509 | 512 | 74,300 |
2015/09/16 | 491 | 515 | 488 | 512 | 185,600 |
2015/09/15 | 487 | 489 | 481 | 485 | 71,600 |
2015/09/14 | 494 | 494 | 480 | 482 | 73,400 |
2015/09/11 | 492 | 492 | 475 | 488 | 112,800 |
2015/09/10 | 479 | 489 | 475 | 488 | 103,900 |
2015/09/09 | 458 | 496 | 457 | 495 | 258,800 |
2015/09/08 | 455 | 459 | 439 | 442 | 175,800 |
2015/09/07 | 456 | 471 | 452 | 456 | 110,100 |
2015/09/04 | 481 | 482 | 455 | 464 | 158,400 |
2015/09/03 | 490 | 501 | 475 | 478 | 146,800 |
2015/09/02 | 495 | 499 | 487 | 488 | 115,800 |
2015/09/01 | 524 | 525 | 502 | 505 | 84,300 |
2015/08/31 | 530 | 543 | 520 | 531 | 111,300 |
2015/08/28 | 516 | 537 | 505 | 529 | 171,900 |
2015/08/27 | 505 | 512 | 490 | 490 | 179,800 |
2015/08/26 | 496 | 500 | 485 | 497 | 143,000 |
2015/08/25 | 498 | 528 | 491 | 492 | 292,900 |
2015/08/24 | 547 | 565 | 531 | 536 | 155,700 |
2015/08/21 | 596 | 597 | 575 | 577 | 85,400 |
2015/08/20 | 610 | 610 | 603 | 604 | 46,200 |
2015/08/19 | 617 | 617 | 609 | 611 | 42,800 |
2015/08/18 | 616 | 617 | 612 | 616 | 87,300 |
2015/08/17 | 614 | 616 | 610 | 613 | 99,900 |
2015/08/14 | 610 | 614 | 604 | 613 | 57,600 |
2015/08/13 | 614 | 614 | 601 | 607 | 87,200 |
2015/08/12 | 609 | 619 | 605 | 616 | 111,700 |
2015/08/11 | 600 | 619 | 598 | 616 | 185,800 |
2015/08/10 | 595 | 601 | 586 | 599 | 84,800 |
2015/08/07 | 595 | 602 | 594 | 599 | 99,000 |
2015/08/06 | 600 | 602 | 595 | 599 | 80,000 |
2015/08/05 | 598 | 603 | 590 | 599 | 95,600 |
2015/08/04 | 599 | 602 | 592 | 599 | 83,300 |
2015/08/03 | 598 | 610 | 587 | 599 | 164,700 |
2015/07/31 | 570 | 602 | 564 | 592 | 224,500 |
2015/07/30 | 556 | 570 | 555 | 562 | 64,400 |
2015/07/29 | 557 | 560 | 550 | 555 | 52,700 |
2015/07/28 | 550 | 558 | 545 | 556 | 89,100 |
2015/07/27 | 557 | 558 | 551 | 554 | 61,800 |
2015/07/24 | 560 | 560 | 555 | 557 | 64,800 |
2015/07/23 | 562 | 563 | 555 | 560 | 81,500 |
2015/07/22 | 568 | 568 | 561 | 562 | 67,800 |
2015/07/21 | 572 | 576 | 567 | 568 | 85,600 |
2015/07/17 | 578 | 578 | 571 | 574 | 69,800 |
2015/07/16 | 575 | 581 | 567 | 580 | 121,400 |
2015/07/15 | 580 | 580 | 571 | 575 | 64,500 |
2015/07/14 | 572 | 582 | 571 | 578 | 76,600 |
2015/07/13 | 564 | 567 | 560 | 564 | 55,100 |
2015/07/10 | 572 | 572 | 558 | 561 | 97,600 |
2015/07/09 | 562 | 568 | 535 | 566 | 195,300 |
2015/07/08 | 590 | 590 | 572 | 573 | 191,500 |
2015/07/07 | 595 | 602 | 592 | 592 | 122,700 |
2015/07/06 | 601 | 601 | 582 | 591 | 209,900 |
2015/07/03 | 613 | 613 | 606 | 607 | 88,200 |
2015/07/02 | 620 | 620 | 609 | 612 | 107,500 |
2015/07/01 | 623 | 631 | 613 | 616 | 122,900 |
2015/06/30 | 632 | 635 | 605 | 616 | 334,700 |
2015/06/29 | 631 | 647 | 618 | 628 | 626,900 |
2015/06/26 | 614 | 614 | 602 | 603 | 135,500 |
2015/06/25 | 621 | 621 | 612 | 615 | 124,700 |
2015/06/24 | 621 | 625 | 616 | 623 | 124,100 |
2015/06/23 | 613 | 621 | 610 | 621 | 241,700 |
2015/06/22 | 629 | 629 | 603 | 613 | 219,400 |
2015/06/19 | 599 | 629 | 596 | 629 | 764,200 |
2015/06/18 | 594 | 605 | 592 | 599 | 174,300 |
2015/06/17 | 601 | 601 | 594 | 597 | 167,500 |
2015/06/16 | 605 | 605 | 601 | 601 | 82,300 |
2015/06/15 | 605 | 607 | 599 | 605 | 264,200 |
2015/06/12 | 611 | 614 | 605 | 607 | 242,000 |
2015/06/11 | 621 | 622 | 614 | 614 | 160,600 |
2015/06/10 | 618 | 623 | 615 | 620 | 156,500 |
2015/06/09 | 623 | 625 | 618 | 619 | 168,900 |
2015/06/08 | 628 | 633 | 623 | 626 | 129,200 |
2015/06/05 | 624 | 631 | 621 | 627 | 143,500 |
2015/06/04 | 622 | 627 | 621 | 626 | 171,200 |
2015/06/03 | 625 | 627 | 621 | 624 | 181,300 |
2015/06/02 | 629 | 634 | 625 | 629 | 172,800 |
2015/06/01 | 632 | 637 | 629 | 633 | 81,400 |
2015/05/29 | 640 | 640 | 629 | 633 | 166,200 |
2015/05/28 | 639 | 642 | 637 | 641 | 128,000 |
2015/05/27 | 629 | 638 | 628 | 635 | 68,100 |
2015/05/26 | 639 | 641 | 632 | 633 | 92,500 |
2015/05/25 | 628 | 637 | 624 | 635 | 159,800 |
2015/05/22 | 625 | 627 | 619 | 627 | 132,000 |
2015/05/21 | 629 | 632 | 624 | 624 | 130,700 |
2015/05/20 | 630 | 631 | 624 | 629 | 104,500 |
2015/05/19 | 624 | 634 | 624 | 628 | 100,000 |
2015/05/18 | 627 | 627 | 622 | 626 | 97,900 |
2015/05/15 | 638 | 640 | 625 | 625 | 139,400 |
2015/05/14 | 637 | 641 | 636 | 638 | 108,500 |
2015/05/13 | 633 | 639 | 629 | 635 | 105,500 |
2015/05/12 | 633 | 634 | 627 | 632 | 206,000 |
2015/05/11 | 650 | 654 | 634 | 634 | 250,500 |
2015/05/08 | 667 | 675 | 646 | 650 | 151,500 |
2015/05/07 | 675 | 678 | 667 | 667 | 59,800 |
2015/05/01 | 671 | 676 | 667 | 674 | 86,400 |
2015/04/30 | 685 | 685 | 676 | 678 | 65,000 |
2015/04/28 | 686 | 687 | 683 | 686 | 47,900 |
2015/04/27 | 683 | 688 | 680 | 686 | 40,700 |
2015/04/24 | 688 | 690 | 681 | 684 | 49,400 |
2015/04/23 | 684 | 688 | 681 | 685 | 53,700 |
2015/04/22 | 684 | 684 | 677 | 682 | 78,800 |
2015/04/21 | 677 | 682 | 672 | 680 | 80,000 |
2015/04/20 | 683 | 684 | 675 | 675 | 79,200 |
2015/04/17 | 683 | 687 | 679 | 681 | 83,600 |
2015/04/16 | 680 | 684 | 677 | 683 | 74,700 |
2015/04/15 | 686 | 687 | 678 | 679 | 67,500 |
2015/04/14 | 680 | 688 | 680 | 685 | 82,500 |
2015/04/13 | 686 | 688 | 682 | 683 | 47,900 |
2015/04/10 | 691 | 691 | 683 | 688 | 52,700 |
2015/04/09 | 693 | 693 | 684 | 687 | 62,300 |
2015/04/08 | 690 | 697 | 689 | 691 | 57,900 |
2015/04/07 | 696 | 697 | 687 | 690 | 43,900 |
2015/04/06 | 699 | 699 | 686 | 689 | 64,700 |
2015/04/03 | 695 | 698 | 686 | 698 | 63,600 |
2015/04/02 | 680 | 695 | 677 | 687 | 96,400 |
2015/04/01 | 680 | 681 | 666 | 674 | 146,700 |
2015/03/31 | 692 | 693 | 675 | 678 | 113,800 |
2015/03/30 | 685 | 685 | 676 | 682 | 86,700 |
2015/03/27 | 691 | 701 | 681 | 686 | 115,000 |
2015/03/26 | 708 | 708 | 698 | 706 | 127,900 |
2015/03/25 | 712 | 713 | 708 | 711 | 69,300 |
2015/03/24 | 713 | 713 | 710 | 712 | 100,600 |
2015/03/23 | 715 | 718 | 710 | 713 | 87,300 |
2015/03/20 | 710 | 714 | 709 | 713 | 79,500 |
2015/03/19 | 716 | 718 | 708 | 713 | 106,700 |
2015/03/18 | 721 | 725 | 717 | 718 | 131,200 |
2015/03/17 | 734 | 737 | 721 | 726 | 143,400 |
2015/03/16 | 724 | 732 | 721 | 732 | 143,400 |
2015/03/13 | 728 | 730 | 720 | 728 | 226,700 |
2015/03/12 | 720 | 725 | 710 | 723 | 139,200 |
2015/03/11 | 698 | 716 | 697 | 716 | 164,300 |
2015/03/10 | 706 | 707 | 699 | 702 | 115,500 |
2015/03/09 | 695 | 704 | 694 | 699 | 125,200 |
2015/03/06 | 697 | 698 | 692 | 693 | 129,100 |
2015/03/05 | 696 | 700 | 694 | 698 | 80,000 |
2015/03/04 | 697 | 700 | 694 | 698 | 110,600 |
2015/03/03 | 710 | 711 | 695 | 697 | 127,900 |
2015/03/02 | 703 | 710 | 703 | 705 | 118,400 |
2015/02/27 | 701 | 703 | 695 | 698 | 84,500 |
2015/02/26 | 695 | 705 | 694 | 701 | 163,300 |
2015/02/25 | 698 | 701 | 695 | 696 | 68,200 |
2015/02/24 | 700 | 701 | 696 | 698 | 89,100 |
2015/02/23 | 707 | 708 | 698 | 701 | 104,600 |
2015/02/20 | 677 | 697 | 676 | 696 | 157,600 |
2015/02/19 | 671 | 678 | 670 | 677 | 121,000 |
2015/02/18 | 675 | 678 | 671 | 671 | 136,400 |
2015/02/17 | 668 | 679 | 666 | 674 | 114,900 |
2015/02/16 | 680 | 680 | 669 | 670 | 81,400 |
2015/02/13 | 669 | 678 | 669 | 670 | 52,000 |
2015/02/12 | 679 | 680 | 668 | 668 | 111,900 |
2015/02/10 | 675 | 676 | 670 | 673 | 116,400 |
2015/02/09 | 686 | 688 | 675 | 680 | 81,100 |
2015/02/06 | 690 | 691 | 677 | 680 | 155,400 |
2015/02/05 | 680 | 701 | 674 | 680 | 227,900 |
2015/02/04 | 732 | 746 | 711 | 729 | 113,800 |
2015/02/03 | 729 | 731 | 720 | 721 | 63,600 |
2015/02/02 | 723 | 736 | 722 | 731 | 37,600 |
2015/01/30 | 723 | 730 | 723 | 729 | 27,500 |
2015/01/29 | 725 | 728 | 721 | 722 | 24,300 |
2015/01/28 | 734 | 737 | 722 | 724 | 43,300 |
2015/01/27 | 738 | 740 | 726 | 740 | 25,900 |
2015/01/26 | 720 | 730 | 719 | 729 | 19,800 |
2015/01/23 | 728 | 738 | 728 | 728 | 27,700 |
2015/01/22 | 729 | 729 | 718 | 728 | 29,300 |
2015/01/21 | 738 | 738 | 725 | 726 | 31,800 |
2015/01/20 | 720 | 736 | 719 | 736 | 36,800 |
2015/01/19 | 719 | 724 | 717 | 718 | 20,200 |
2015/01/16 | 720 | 726 | 712 | 718 | 43,800 |
2015/01/15 | 727 | 736 | 722 | 735 | 39,500 |
2015/01/14 | 738 | 739 | 709 | 714 | 92,000 |
2015/01/13 | 734 | 740 | 732 | 735 | 64,300 |
2015/01/09 | 737 | 746 | 735 | 740 | 42,500 |
2015/01/08 | 735 | 744 | 734 | 739 | 41,100 |
2015/01/07 | 725 | 738 | 725 | 731 | 64,200 |
2015/01/06 | 756 | 756 | 738 | 738 | 78,900 |
2015/01/05 | 770 | 770 | 761 | 762 | 35,000 |