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 |
---|---|---|---|---|---|
2016/12/30 | 820 | 848 | 811 | 847 | 101,900 |
2016/12/29 | 822 | 829 | 811 | 823 | 81,100 |
2016/12/28 | 801 | 825 | 801 | 823 | 142,200 |
2016/12/27 | 827 | 827 | 800 | 810 | 219,100 |
2016/12/26 | 852 | 857 | 838 | 838 | 49,900 |
2016/12/22 | 838 | 855 | 830 | 851 | 77,800 |
2016/12/21 | 851 | 859 | 838 | 840 | 97,300 |
2016/12/20 | 858 | 870 | 854 | 860 | 89,800 |
2016/12/19 | 851 | 862 | 825 | 857 | 170,300 |
2016/12/16 | 851 | 873 | 850 | 859 | 170,700 |
2016/12/15 | 832 | 854 | 828 | 847 | 234,600 |
2016/12/14 | 809 | 833 | 809 | 827 | 188,500 |
2016/12/13 | 808 | 834 | 789 | 805 | 454,600 |
2016/12/12 | 845 | 863 | 814 | 850 | 467,400 |
2016/12/09 | 803 | 864 | 801 | 859 | 552,700 |
2016/12/08 | 798 | 805 | 771 | 787 | 160,800 |
2016/12/07 | 768 | 797 | 766 | 794 | 222,100 |
2016/12/06 | 742 | 755 | 742 | 753 | 75,400 |
2016/12/05 | 744 | 746 | 734 | 738 | 51,600 |
2016/12/02 | 758 | 769 | 742 | 746 | 85,600 |
2016/12/01 | 760 | 797 | 760 | 763 | 172,500 |
2016/11/30 | 732 | 775 | 706 | 766 | 231,600 |
2016/11/29 | 754 | 754 | 733 | 742 | 101,800 |
2016/11/28 | 753 | 760 | 747 | 758 | 48,000 |
2016/11/25 | 745 | 769 | 745 | 763 | 160,800 |
2016/11/24 | 735 | 745 | 732 | 743 | 76,700 |
2016/11/22 | 732 | 735 | 723 | 731 | 50,400 |
2016/11/21 | 730 | 736 | 727 | 727 | 61,900 |
2016/11/18 | 724 | 736 | 721 | 735 | 122,000 |
2016/11/17 | 704 | 723 | 702 | 721 | 67,400 |
2016/11/16 | 715 | 716 | 707 | 711 | 76,200 |
2016/11/15 | 728 | 728 | 705 | 714 | 102,000 |
2016/11/14 | 710 | 729 | 710 | 721 | 208,000 |
2016/11/11 | 685 | 708 | 680 | 691 | 169,100 |
2016/11/10 | 665 | 685 | 658 | 669 | 225,000 |
2016/11/09 | 704 | 710 | 665 | 672 | 296,300 |
2016/11/08 | 695 | 709 | 694 | 698 | 181,600 |
2016/11/07 | 672 | 698 | 672 | 695 | 261,100 |
2016/11/04 | 651 | 665 | 651 | 665 | 211,900 |
2016/11/02 | 643 | 659 | 635 | 651 | 146,100 |
2016/11/01 | 637 | 649 | 633 | 649 | 115,300 |
2016/10/31 | 630 | 641 | 625 | 636 | 115,600 |
2016/10/28 | 630 | 630 | 622 | 627 | 60,500 |
2016/10/27 | 635 | 637 | 624 | 629 | 64,500 |
2016/10/26 | 607 | 635 | 602 | 631 | 157,100 |
2016/10/25 | 613 | 613 | 600 | 607 | 90,700 |
2016/10/24 | 604 | 613 | 600 | 612 | 40,200 |
2016/10/21 | 602 | 608 | 596 | 603 | 55,200 |
2016/10/20 | 598 | 605 | 589 | 605 | 128,600 |
2016/10/19 | 604 | 605 | 592 | 596 | 81,200 |
2016/10/18 | 600 | 611 | 593 | 610 | 60,500 |
2016/10/17 | 584 | 604 | 584 | 601 | 76,700 |
2016/10/14 | 582 | 589 | 569 | 584 | 110,300 |
2016/10/13 | 574 | 587 | 565 | 585 | 251,600 |
2016/10/12 | 570 | 598 | 564 | 594 | 291,000 |
2016/10/11 | 600 | 608 | 578 | 580 | 223,500 |
2016/10/07 | 610 | 620 | 601 | 602 | 238,400 |
2016/10/06 | 625 | 645 | 616 | 640 | 284,300 |
2016/10/05 | 643 | 643 | 616 | 619 | 229,500 |
2016/10/04 | 655 | 660 | 634 | 645 | 293,500 |
2016/10/03 | 665 | 669 | 637 | 665 | 363,000 |
2016/09/30 | 643 | 679 | 638 | 669 | 545,800 |
2016/09/29 | 630 | 648 | 622 | 641 | 309,400 |
2016/09/28 | 600 | 622 | 600 | 617 | 185,700 |
2016/09/27 | 584 | 603 | 573 | 603 | 203,900 |
2016/09/26 | 574 | 593 | 573 | 578 | 189,200 |
2016/09/23 | 565 | 579 | 546 | 573 | 385,200 |
2016/09/21 | 512 | 525 | 506 | 525 | 58,800 |
2016/09/20 | 513 | 522 | 511 | 516 | 44,400 |
2016/09/16 | 509 | 520 | 507 | 520 | 40,900 |
2016/09/15 | 513 | 513 | 506 | 509 | 54,500 |
2016/09/14 | 511 | 518 | 506 | 513 | 42,300 |
2016/09/13 | 516 | 520 | 506 | 514 | 44,200 |
2016/09/12 | 504 | 523 | 497 | 521 | 72,400 |
2016/09/09 | 520 | 524 | 498 | 507 | 112,500 |
2016/09/08 | 507 | 508 | 498 | 503 | 113,500 |
2016/09/07 | 481 | 490 | 478 | 489 | 49,200 |
2016/09/06 | 480 | 481 | 476 | 480 | 39,200 |
2016/09/05 | 478 | 483 | 476 | 481 | 24,700 |
2016/09/02 | 480 | 481 | 473 | 476 | 30,400 |
2016/09/01 | 481 | 482 | 477 | 481 | 16,500 |
2016/08/31 | 477 | 482 | 474 | 481 | 27,500 |
2016/08/30 | 483 | 483 | 470 | 472 | 30,100 |
2016/08/29 | 477 | 484 | 472 | 482 | 42,000 |
2016/08/26 | 474 | 474 | 460 | 461 | 34,100 |
2016/08/25 | 474 | 478 | 471 | 476 | 28,400 |
2016/08/24 | 474 | 476 | 471 | 472 | 28,300 |
2016/08/23 | 485 | 486 | 468 | 469 | 59,100 |
2016/08/22 | 482 | 486 | 478 | 482 | 17,200 |
2016/08/19 | 477 | 485 | 477 | 481 | 15,000 |
2016/08/18 | 482 | 485 | 476 | 476 | 28,200 |
2016/08/17 | 480 | 490 | 480 | 486 | 42,500 |
2016/08/16 | 496 | 496 | 482 | 483 | 64,200 |
2016/08/15 | 510 | 510 | 498 | 498 | 39,800 |
2016/08/12 | 495 | 513 | 492 | 510 | 74,100 |
2016/08/10 | 502 | 502 | 490 | 495 | 44,000 |
2016/08/09 | 491 | 505 | 489 | 502 | 54,000 |
2016/08/08 | 495 | 500 | 487 | 493 | 63,300 |
2016/08/05 | 489 | 489 | 482 | 485 | 46,800 |
2016/08/04 | 495 | 495 | 475 | 482 | 79,900 |
2016/08/03 | 502 | 502 | 478 | 480 | 83,800 |
2016/08/02 | 506 | 506 | 492 | 494 | 115,800 |
2016/08/01 | 537 | 540 | 503 | 506 | 169,100 |
2016/07/29 | 600 | 606 | 550 | 555 | 215,000 |
2016/07/28 | 608 | 613 | 603 | 607 | 52,600 |
2016/07/27 | 599 | 618 | 599 | 608 | 123,000 |
2016/07/26 | 606 | 607 | 584 | 594 | 60,600 |
2016/07/25 | 615 | 623 | 608 | 611 | 71,100 |
2016/07/22 | 623 | 627 | 614 | 617 | 19,800 |
2016/07/21 | 622 | 630 | 620 | 630 | 45,500 |
2016/07/20 | 619 | 623 | 614 | 615 | 43,400 |
2016/07/19 | 612 | 630 | 612 | 629 | 95,700 |
2016/07/15 | 627 | 630 | 606 | 612 | 76,200 |
2016/07/14 | 630 | 633 | 623 | 627 | 111,500 |
2016/07/13 | 635 | 635 | 623 | 626 | 153,200 |
2016/07/12 | 627 | 634 | 627 | 628 | 133,400 |
2016/07/11 | 609 | 627 | 609 | 617 | 138,800 |
2016/07/08 | 616 | 618 | 605 | 609 | 187,800 |
2016/07/07 | 603 | 610 | 597 | 608 | 174,700 |
2016/07/06 | 594 | 604 | 590 | 600 | 157,600 |
2016/07/05 | 580 | 604 | 574 | 604 | 217,700 |
2016/07/04 | 582 | 589 | 564 | 571 | 121,600 |
2016/07/01 | 585 | 586 | 576 | 582 | 103,400 |
2016/06/30 | 563 | 580 | 563 | 574 | 143,300 |
2016/06/29 | 544 | 560 | 544 | 558 | 138,100 |
2016/06/28 | 522 | 540 | 507 | 536 | 138,700 |
2016/06/27 | 525 | 540 | 522 | 524 | 157,000 |
2016/06/24 | 558 | 559 | 517 | 525 | 197,800 |
2016/06/23 | 539 | 559 | 535 | 548 | 176,800 |
2016/06/22 | 530 | 539 | 519 | 535 | 153,200 |
2016/06/21 | 513 | 535 | 513 | 530 | 124,500 |
2016/06/20 | 516 | 519 | 506 | 513 | 197,300 |
2016/06/17 | 527 | 540 | 486 | 486 | 203,100 |
2016/06/16 | 537 | 537 | 518 | 523 | 121,500 |
2016/06/15 | 530 | 540 | 518 | 519 | 166,900 |
2016/06/14 | 525 | 534 | 516 | 530 | 111,500 |
2016/06/13 | 536 | 537 | 525 | 525 | 93,600 |
2016/06/10 | 544 | 544 | 535 | 539 | 134,100 |
2016/06/09 | 533 | 541 | 530 | 534 | 124,200 |
2016/06/08 | 524 | 530 | 517 | 530 | 57,100 |
2016/06/07 | 510 | 521 | 506 | 520 | 58,900 |
2016/06/06 | 517 | 524 | 505 | 507 | 68,600 |
2016/06/03 | 512 | 530 | 508 | 518 | 65,500 |
2016/06/02 | 530 | 531 | 516 | 516 | 47,200 |
2016/06/01 | 528 | 544 | 528 | 537 | 66,300 |
2016/05/31 | 519 | 537 | 518 | 536 | 74,200 |
2016/05/30 | 493 | 529 | 491 | 522 | 118,400 |
2016/05/27 | 493 | 496 | 483 | 485 | 25,100 |
2016/05/26 | 493 | 499 | 490 | 490 | 44,300 |
2016/05/25 | 492 | 497 | 490 | 493 | 59,300 |
2016/05/24 | 501 | 503 | 489 | 492 | 67,400 |
2016/05/23 | 510 | 518 | 505 | 505 | 44,100 |
2016/05/20 | 509 | 512 | 502 | 510 | 31,400 |
2016/05/19 | 518 | 519 | 507 | 509 | 36,400 |
2016/05/18 | 527 | 527 | 508 | 516 | 53,000 |
2016/05/17 | 527 | 533 | 524 | 527 | 74,200 |
2016/05/16 | 540 | 540 | 527 | 527 | 49,900 |
2016/05/13 | 549 | 550 | 534 | 541 | 45,900 |
2016/05/12 | 539 | 551 | 531 | 548 | 82,200 |
2016/05/11 | 533 | 554 | 531 | 545 | 131,300 |
2016/05/10 | 566 | 566 | 520 | 522 | 231,500 |
2016/05/09 | 491 | 559 | 491 | 556 | 186,500 |
2016/05/06 | 482 | 490 | 472 | 489 | 52,200 |
2016/05/02 | 470 | 483 | 463 | 475 | 77,600 |
2016/04/28 | 508 | 514 | 495 | 496 | 49,800 |
2016/04/27 | 507 | 514 | 499 | 511 | 52,800 |
2016/04/26 | 516 | 516 | 503 | 505 | 37,900 |
2016/04/25 | 513 | 519 | 505 | 518 | 43,400 |
2016/04/22 | 497 | 514 | 497 | 511 | 58,000 |
2016/04/21 | 507 | 509 | 499 | 504 | 63,100 |
2016/04/20 | 506 | 510 | 501 | 503 | 44,600 |
2016/04/19 | 502 | 510 | 499 | 504 | 63,800 |
2016/04/18 | 497 | 500 | 489 | 498 | 37,300 |
2016/04/15 | 490 | 501 | 485 | 497 | 53,100 |
2016/04/14 | 490 | 495 | 490 | 495 | 63,700 |
2016/04/13 | 481 | 488 | 477 | 488 | 26,100 |
2016/04/12 | 475 | 480 | 472 | 477 | 40,400 |
2016/04/11 | 463 | 473 | 463 | 469 | 64,100 |
2016/04/08 | 448 | 475 | 447 | 464 | 84,300 |
2016/04/07 | 451 | 462 | 446 | 456 | 33,400 |
2016/04/06 | 451 | 459 | 447 | 452 | 53,500 |
2016/04/05 | 454 | 458 | 446 | 454 | 37,700 |
2016/04/04 | 446 | 462 | 445 | 456 | 50,900 |
2016/04/01 | 460 | 461 | 443 | 443 | 64,900 |
2016/03/31 | 453 | 467 | 453 | 460 | 48,900 |
2016/03/30 | 459 | 460 | 453 | 453 | 17,800 |
2016/03/29 | 451 | 465 | 451 | 460 | 34,900 |
2016/03/28 | 457 | 464 | 457 | 463 | 34,200 |
2016/03/25 | 463 | 469 | 455 | 459 | 39,900 |
2016/03/24 | 455 | 459 | 451 | 455 | 41,400 |
2016/03/23 | 459 | 460 | 452 | 457 | 21,600 |
2016/03/22 | 452 | 468 | 451 | 460 | 62,000 |
2016/03/18 | 446 | 451 | 438 | 442 | 32,500 |
2016/03/17 | 453 | 457 | 443 | 447 | 28,700 |
2016/03/16 | 444 | 454 | 444 | 448 | 45,100 |
2016/03/15 | 441 | 453 | 440 | 445 | 36,100 |
2016/03/14 | 440 | 448 | 438 | 442 | 44,000 |
2016/03/11 | 433 | 435 | 427 | 432 | 50,800 |
2016/03/10 | 428 | 438 | 426 | 433 | 48,400 |
2016/03/09 | 430 | 430 | 416 | 422 | 53,300 |
2016/03/08 | 434 | 438 | 427 | 432 | 31,600 |
2016/03/07 | 434 | 442 | 433 | 435 | 41,200 |
2016/03/04 | 430 | 433 | 426 | 431 | 36,600 |
2016/03/03 | 425 | 431 | 425 | 430 | 25,900 |
2016/03/02 | 429 | 431 | 422 | 427 | 72,200 |
2016/03/01 | 413 | 420 | 411 | 414 | 47,200 |
2016/02/29 | 438 | 442 | 412 | 412 | 110,800 |
2016/02/26 | 429 | 438 | 429 | 435 | 27,600 |
2016/02/25 | 429 | 431 | 422 | 430 | 37,000 |
2016/02/24 | 424 | 431 | 417 | 421 | 33,300 |
2016/02/23 | 429 | 440 | 424 | 427 | 36,900 |
2016/02/22 | 440 | 444 | 428 | 431 | 68,600 |
2016/02/19 | 459 | 459 | 438 | 443 | 53,700 |
2016/02/18 | 465 | 469 | 460 | 460 | 32,800 |
2016/02/17 | 451 | 465 | 449 | 454 | 34,000 |
2016/02/16 | 446 | 465 | 445 | 458 | 42,000 |
2016/02/15 | 424 | 457 | 423 | 452 | 38,200 |
2016/02/12 | 418 | 438 | 412 | 416 | 74,400 |
2016/02/10 | 465 | 468 | 441 | 444 | 64,400 |
2016/02/09 | 468 | 477 | 461 | 467 | 59,800 |
2016/02/08 | 468 | 493 | 468 | 490 | 78,600 |
2016/02/05 | 488 | 488 | 467 | 476 | 55,900 |
2016/02/04 | 456 | 490 | 451 | 477 | 35,900 |
2016/02/03 | 475 | 475 | 463 | 466 | 35,300 |
2016/02/02 | 484 | 489 | 476 | 478 | 30,900 |
2016/02/01 | 484 | 489 | 480 | 489 | 29,900 |
2016/01/29 | 465 | 477 | 458 | 476 | 60,700 |
2016/01/28 | 452 | 468 | 450 | 465 | 44,000 |
2016/01/27 | 449 | 457 | 445 | 454 | 19,200 |
2016/01/26 | 445 | 448 | 440 | 442 | 22,900 |
2016/01/25 | 465 | 465 | 449 | 457 | 66,600 |
2016/01/22 | 430 | 451 | 427 | 449 | 64,800 |
2016/01/21 | 430 | 449 | 416 | 416 | 76,800 |
2016/01/20 | 452 | 458 | 438 | 438 | 62,400 |
2016/01/19 | 454 | 465 | 448 | 457 | 30,900 |
2016/01/18 | 450 | 463 | 447 | 456 | 55,500 |
2016/01/15 | 473 | 473 | 457 | 462 | 37,400 |
2016/01/14 | 465 | 473 | 462 | 465 | 62,400 |
2016/01/13 | 464 | 490 | 464 | 484 | 59,700 |
2016/01/12 | 462 | 462 | 450 | 460 | 102,700 |
2016/01/08 | 470 | 481 | 465 | 466 | 42,700 |
2016/01/07 | 480 | 480 | 469 | 474 | 43,200 |
2016/01/06 | 484 | 484 | 475 | 481 | 56,000 |
2016/01/05 | 483 | 488 | 477 | 480 | 35,500 |
2016/01/04 | 487 | 496 | 481 | 482 | 24,800 |