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 |
---|---|---|---|---|---|
2017/12/29 | 1,000 | 1,012 | 993 | 998 | 110,600 |
2017/12/28 | 1,023 | 1,032 | 995 | 997 | 94,000 |
2017/12/27 | 1,015 | 1,038 | 1,014 | 1,018 | 79,600 |
2017/12/26 | 1,046 | 1,050 | 1,005 | 1,014 | 283,600 |
2017/12/25 | 1,075 | 1,077 | 1,054 | 1,056 | 139,900 |
2017/12/22 | 1,065 | 1,079 | 1,065 | 1,072 | 126,300 |
2017/12/21 | 1,060 | 1,071 | 1,046 | 1,065 | 211,400 |
2017/12/20 | 1,035 | 1,091 | 1,034 | 1,065 | 590,900 |
2017/12/19 | 927 | 1,023 | 927 | 1,000 | 502,400 |
2017/12/18 | 930 | 942 | 915 | 922 | 121,200 |
2017/12/15 | 917 | 927 | 905 | 921 | 109,100 |
2017/12/14 | 921 | 927 | 908 | 921 | 75,100 |
2017/12/13 | 945 | 945 | 919 | 925 | 64,800 |
2017/12/12 | 947 | 963 | 935 | 938 | 75,800 |
2017/12/11 | 938 | 952 | 929 | 937 | 120,800 |
2017/12/08 | 900 | 943 | 900 | 937 | 153,200 |
2017/12/07 | 903 | 917 | 894 | 903 | 78,400 |
2017/12/06 | 916 | 921 | 903 | 907 | 70,200 |
2017/12/05 | 910 | 930 | 905 | 926 | 96,400 |
2017/12/04 | 938 | 946 | 916 | 920 | 71,100 |
2017/12/01 | 944 | 956 | 925 | 940 | 113,200 |
2017/11/30 | 950 | 954 | 942 | 944 | 94,900 |
2017/11/29 | 945 | 957 | 944 | 950 | 45,400 |
2017/11/28 | 960 | 971 | 942 | 945 | 103,800 |
2017/11/27 | 987 | 987 | 956 | 964 | 88,500 |
2017/11/24 | 990 | 996 | 977 | 989 | 78,900 |
2017/11/22 | 978 | 1,005 | 976 | 989 | 233,400 |
2017/11/21 | 965 | 996 | 960 | 974 | 208,100 |
2017/11/20 | 930 | 961 | 926 | 945 | 133,300 |
2017/11/17 | 940 | 967 | 928 | 930 | 115,900 |
2017/11/16 | 936 | 944 | 922 | 939 | 134,400 |
2017/11/15 | 970 | 974 | 946 | 946 | 168,100 |
2017/11/14 | 985 | 998 | 974 | 976 | 63,900 |
2017/11/13 | 987 | 994 | 976 | 979 | 75,900 |
2017/11/10 | 985 | 1,010 | 984 | 987 | 138,400 |
2017/11/09 | 998 | 1,042 | 989 | 998 | 292,000 |
2017/11/08 | 982 | 1,020 | 967 | 1,013 | 253,700 |
2017/11/07 | 986 | 1,039 | 974 | 994 | 864,800 |
2017/11/06 | 944 | 1,019 | 937 | 1,014 | 1,362,000 |
2017/11/02 | 857 | 875 | 847 | 869 | 90,300 |
2017/11/01 | 833 | 869 | 816 | 864 | 191,100 |
2017/10/31 | 875 | 880 | 809 | 833 | 397,100 |
2017/10/30 | 839 | 860 | 833 | 857 | 195,900 |
2017/10/27 | 835 | 854 | 834 | 845 | 88,800 |
2017/10/26 | 829 | 840 | 820 | 831 | 86,400 |
2017/10/25 | 805 | 845 | 805 | 835 | 251,300 |
2017/10/24 | 795 | 822 | 791 | 805 | 228,500 |
2017/10/23 | 799 | 806 | 795 | 799 | 125,200 |
2017/10/20 | 800 | 801 | 777 | 794 | 210,800 |
2017/10/19 | 822 | 822 | 801 | 808 | 209,800 |
2017/10/18 | 850 | 857 | 826 | 828 | 132,100 |
2017/10/17 | 874 | 874 | 855 | 862 | 85,700 |
2017/10/16 | 862 | 883 | 849 | 880 | 127,100 |
2017/10/13 | 860 | 871 | 840 | 868 | 169,300 |
2017/10/12 | 865 | 873 | 863 | 866 | 128,000 |
2017/10/11 | 868 | 879 | 864 | 865 | 79,300 |
2017/10/10 | 859 | 872 | 855 | 868 | 108,800 |
2017/10/06 | 858 | 863 | 855 | 859 | 203,300 |
2017/10/05 | 859 | 866 | 857 | 863 | 119,800 |
2017/10/04 | 859 | 867 | 855 | 860 | 189,200 |
2017/10/03 | 840 | 867 | 840 | 858 | 230,800 |
2017/10/02 | 819 | 838 | 815 | 831 | 105,800 |
2017/09/29 | 816 | 817 | 803 | 804 | 50,000 |
2017/09/28 | 818 | 824 | 807 | 816 | 133,800 |
2017/09/27 | 812 | 829 | 804 | 813 | 195,000 |
2017/09/26 | 785 | 818 | 780 | 816 | 242,400 |
2017/09/25 | 781 | 784 | 770 | 782 | 94,300 |
2017/09/22 | 781 | 781 | 763 | 774 | 63,400 |
2017/09/21 | 774 | 785 | 773 | 781 | 95,400 |
2017/09/20 | 784 | 787 | 773 | 776 | 78,300 |
2017/09/19 | 775 | 783 | 762 | 783 | 176,300 |
2017/09/15 | 750 | 769 | 750 | 768 | 81,600 |
2017/09/14 | 748 | 758 | 746 | 752 | 41,700 |
2017/09/13 | 737 | 776 | 737 | 752 | 157,100 |
2017/09/12 | 742 | 747 | 728 | 734 | 97,900 |
2017/09/11 | 737 | 738 | 724 | 734 | 148,200 |
2017/09/08 | 739 | 743 | 729 | 736 | 102,200 |
2017/09/07 | 736 | 748 | 734 | 738 | 66,300 |
2017/09/06 | 722 | 732 | 718 | 726 | 70,900 |
2017/09/05 | 740 | 747 | 726 | 729 | 71,400 |
2017/09/04 | 738 | 771 | 738 | 739 | 177,000 |
2017/09/01 | 738 | 740 | 728 | 739 | 89,400 |
2017/08/31 | 753 | 761 | 734 | 737 | 127,400 |
2017/08/30 | 730 | 751 | 726 | 750 | 116,500 |
2017/08/29 | 736 | 736 | 720 | 730 | 150,300 |
2017/08/28 | 752 | 758 | 745 | 746 | 51,300 |
2017/08/25 | 747 | 757 | 744 | 750 | 80,400 |
2017/08/24 | 735 | 745 | 735 | 744 | 57,300 |
2017/08/23 | 752 | 757 | 737 | 739 | 68,900 |
2017/08/22 | 750 | 750 | 734 | 742 | 64,700 |
2017/08/21 | 750 | 751 | 738 | 750 | 85,700 |
2017/08/18 | 740 | 744 | 736 | 743 | 74,900 |
2017/08/17 | 736 | 759 | 736 | 758 | 115,000 |
2017/08/16 | 736 | 743 | 729 | 738 | 107,600 |
2017/08/15 | 751 | 751 | 736 | 740 | 135,000 |
2017/08/14 | 753 | 758 | 739 | 748 | 112,400 |
2017/08/10 | 760 | 781 | 760 | 768 | 84,800 |
2017/08/09 | 788 | 788 | 762 | 768 | 119,900 |
2017/08/08 | 779 | 792 | 766 | 788 | 151,500 |
2017/08/07 | 800 | 803 | 779 | 782 | 72,900 |
2017/08/04 | 766 | 798 | 762 | 794 | 165,100 |
2017/08/03 | 779 | 799 | 778 | 794 | 229,300 |
2017/08/02 | 801 | 801 | 760 | 772 | 389,100 |
2017/08/01 | 851 | 856 | 800 | 807 | 482,900 |
2017/07/31 | 900 | 926 | 860 | 889 | 859,400 |
2017/07/28 | 844 | 879 | 843 | 855 | 412,900 |
2017/07/27 | 885 | 911 | 876 | 904 | 485,700 |
2017/07/26 | 830 | 861 | 829 | 840 | 369,700 |
2017/07/25 | 792 | 823 | 787 | 816 | 170,800 |
2017/07/24 | 782 | 792 | 777 | 789 | 54,600 |
2017/07/21 | 783 | 787 | 777 | 785 | 42,300 |
2017/07/20 | 777 | 787 | 768 | 786 | 47,100 |
2017/07/19 | 779 | 779 | 763 | 769 | 107,300 |
2017/07/18 | 789 | 793 | 778 | 782 | 62,100 |
2017/07/14 | 771 | 794 | 771 | 786 | 82,300 |
2017/07/13 | 779 | 782 | 771 | 774 | 90,500 |
2017/07/12 | 790 | 790 | 778 | 779 | 79,700 |
2017/07/11 | 796 | 802 | 785 | 791 | 97,200 |
2017/07/10 | 798 | 808 | 793 | 797 | 66,400 |
2017/07/07 | 798 | 805 | 788 | 789 | 87,000 |
2017/07/06 | 815 | 815 | 797 | 798 | 66,300 |
2017/07/05 | 804 | 813 | 791 | 810 | 187,800 |
2017/07/04 | 805 | 824 | 796 | 797 | 308,000 |
2017/07/03 | 793 | 810 | 789 | 802 | 146,100 |
2017/06/30 | 789 | 797 | 775 | 778 | 212,000 |
2017/06/29 | 784 | 806 | 779 | 790 | 145,900 |
2017/06/28 | 767 | 794 | 767 | 779 | 182,800 |
2017/06/27 | 742 | 762 | 738 | 760 | 126,600 |
2017/06/26 | 740 | 749 | 733 | 733 | 88,200 |
2017/06/23 | 764 | 769 | 736 | 738 | 126,900 |
2017/06/22 | 760 | 789 | 760 | 761 | 179,000 |
2017/06/21 | 746 | 756 | 746 | 748 | 64,200 |
2017/06/20 | 744 | 749 | 738 | 746 | 69,700 |
2017/06/19 | 734 | 762 | 734 | 742 | 117,600 |
2017/06/16 | 732 | 755 | 732 | 733 | 246,000 |
2017/06/15 | 744 | 749 | 730 | 730 | 87,900 |
2017/06/14 | 743 | 754 | 736 | 738 | 103,100 |
2017/06/13 | 741 | 760 | 738 | 745 | 152,800 |
2017/06/12 | 721 | 762 | 721 | 736 | 208,600 |
2017/06/09 | 722 | 732 | 712 | 723 | 77,200 |
2017/06/08 | 733 | 742 | 719 | 719 | 107,600 |
2017/06/07 | 717 | 747 | 715 | 735 | 177,400 |
2017/06/06 | 725 | 733 | 711 | 712 | 144,100 |
2017/06/05 | 730 | 732 | 715 | 722 | 115,800 |
2017/06/02 | 691 | 734 | 690 | 731 | 279,900 |
2017/06/01 | 670 | 692 | 667 | 689 | 111,000 |
2017/05/31 | 683 | 686 | 671 | 674 | 92,700 |
2017/05/30 | 686 | 686 | 671 | 684 | 101,100 |
2017/05/29 | 685 | 687 | 676 | 686 | 91,100 |
2017/05/26 | 706 | 707 | 683 | 684 | 73,900 |
2017/05/25 | 707 | 715 | 694 | 708 | 103,600 |
2017/05/24 | 710 | 711 | 698 | 708 | 92,200 |
2017/05/23 | 696 | 707 | 685 | 705 | 153,600 |
2017/05/22 | 686 | 698 | 677 | 696 | 144,400 |
2017/05/19 | 694 | 694 | 681 | 686 | 163,500 |
2017/05/18 | 706 | 706 | 676 | 690 | 260,700 |
2017/05/17 | 723 | 729 | 703 | 714 | 342,400 |
2017/05/16 | 661 | 672 | 658 | 668 | 133,700 |
2017/05/15 | 671 | 677 | 662 | 664 | 161,800 |
2017/05/12 | 662 | 681 | 657 | 681 | 201,500 |
2017/05/11 | 653 | 672 | 650 | 662 | 294,400 |
2017/05/10 | 705 | 708 | 642 | 642 | 315,100 |
2017/05/09 | 700 | 703 | 683 | 700 | 173,800 |
2017/05/08 | 699 | 700 | 693 | 697 | 76,600 |
2017/05/02 | 679 | 688 | 679 | 686 | 98,500 |
2017/05/01 | 683 | 684 | 674 | 678 | 58,100 |
2017/04/28 | 686 | 695 | 680 | 681 | 48,400 |
2017/04/27 | 673 | 691 | 667 | 686 | 133,500 |
2017/04/26 | 680 | 691 | 679 | 679 | 131,900 |
2017/04/25 | 667 | 682 | 666 | 675 | 103,200 |
2017/04/24 | 674 | 676 | 654 | 664 | 93,400 |
2017/04/21 | 649 | 671 | 649 | 669 | 105,900 |
2017/04/20 | 646 | 650 | 642 | 643 | 71,300 |
2017/04/19 | 642 | 651 | 641 | 642 | 76,400 |
2017/04/18 | 642 | 654 | 636 | 642 | 62,300 |
2017/04/17 | 630 | 635 | 619 | 632 | 82,400 |
2017/04/14 | 643 | 643 | 627 | 630 | 55,000 |
2017/04/13 | 631 | 650 | 625 | 647 | 160,400 |
2017/04/12 | 638 | 642 | 632 | 639 | 79,800 |
2017/04/11 | 638 | 648 | 631 | 645 | 137,200 |
2017/04/10 | 632 | 649 | 630 | 643 | 92,200 |
2017/04/07 | 624 | 636 | 623 | 624 | 205,400 |
2017/04/06 | 627 | 638 | 618 | 624 | 151,000 |
2017/04/05 | 638 | 645 | 622 | 632 | 272,800 |
2017/04/04 | 686 | 686 | 631 | 638 | 326,700 |
2017/04/03 | 716 | 717 | 691 | 694 | 116,300 |
2017/03/31 | 731 | 732 | 714 | 714 | 85,500 |
2017/03/30 | 733 | 739 | 722 | 730 | 77,800 |
2017/03/29 | 716 | 737 | 713 | 735 | 115,300 |
2017/03/28 | 720 | 730 | 716 | 720 | 101,400 |
2017/03/27 | 714 | 716 | 700 | 711 | 95,300 |
2017/03/24 | 737 | 737 | 717 | 724 | 141,300 |
2017/03/23 | 730 | 733 | 719 | 728 | 96,600 |
2017/03/22 | 732 | 742 | 728 | 730 | 141,100 |
2017/03/21 | 737 | 746 | 733 | 743 | 50,700 |
2017/03/17 | 740 | 742 | 733 | 741 | 49,700 |
2017/03/16 | 735 | 744 | 726 | 740 | 95,600 |
2017/03/15 | 734 | 743 | 732 | 738 | 63,600 |
2017/03/14 | 750 | 750 | 733 | 734 | 78,600 |
2017/03/13 | 739 | 759 | 734 | 747 | 179,800 |
2017/03/10 | 737 | 743 | 730 | 736 | 83,400 |
2017/03/09 | 747 | 748 | 733 | 733 | 100,200 |
2017/03/08 | 763 | 763 | 742 | 747 | 131,100 |
2017/03/07 | 739 | 777 | 738 | 768 | 300,900 |
2017/03/06 | 717 | 739 | 708 | 737 | 138,800 |
2017/03/03 | 720 | 726 | 714 | 720 | 53,200 |
2017/03/02 | 730 | 735 | 723 | 725 | 94,200 |
2017/03/01 | 711 | 728 | 705 | 725 | 116,100 |
2017/02/28 | 705 | 716 | 705 | 708 | 80,700 |
2017/02/27 | 705 | 708 | 690 | 699 | 114,700 |
2017/02/24 | 714 | 721 | 706 | 709 | 75,400 |
2017/02/23 | 721 | 724 | 709 | 718 | 60,600 |
2017/02/22 | 725 | 726 | 711 | 721 | 88,400 |
2017/02/21 | 713 | 726 | 704 | 723 | 97,000 |
2017/02/20 | 718 | 721 | 713 | 717 | 36,100 |
2017/02/17 | 714 | 727 | 712 | 722 | 71,700 |
2017/02/16 | 704 | 715 | 702 | 714 | 108,200 |
2017/02/15 | 722 | 731 | 703 | 707 | 143,100 |
2017/02/14 | 708 | 736 | 708 | 718 | 168,800 |
2017/02/13 | 697 | 707 | 696 | 704 | 109,700 |
2017/02/10 | 689 | 693 | 680 | 691 | 156,500 |
2017/02/09 | 690 | 690 | 667 | 683 | 148,200 |
2017/02/08 | 691 | 694 | 684 | 690 | 129,000 |
2017/02/07 | 661 | 694 | 652 | 687 | 518,500 |
2017/02/06 | 718 | 718 | 653 | 658 | 515,500 |
2017/02/03 | 772 | 781 | 710 | 715 | 268,100 |
2017/02/02 | 812 | 821 | 708 | 802 | 385,900 |
2017/02/01 | 801 | 821 | 783 | 812 | 98,300 |
2017/01/31 | 811 | 821 | 801 | 812 | 78,400 |
2017/01/30 | 821 | 830 | 814 | 826 | 48,700 |
2017/01/27 | 830 | 830 | 807 | 814 | 45,700 |
2017/01/26 | 807 | 831 | 807 | 824 | 86,800 |
2017/01/25 | 797 | 801 | 790 | 799 | 43,600 |
2017/01/24 | 792 | 797 | 782 | 785 | 36,900 |
2017/01/23 | 799 | 801 | 794 | 795 | 34,300 |
2017/01/20 | 795 | 811 | 794 | 807 | 57,200 |
2017/01/19 | 804 | 813 | 795 | 798 | 74,800 |
2017/01/18 | 777 | 793 | 766 | 789 | 92,800 |
2017/01/17 | 806 | 807 | 782 | 784 | 114,300 |
2017/01/16 | 815 | 824 | 805 | 811 | 49,100 |
2017/01/13 | 830 | 833 | 820 | 827 | 56,200 |
2017/01/12 | 834 | 846 | 826 | 836 | 116,400 |
2017/01/11 | 825 | 841 | 817 | 836 | 99,800 |
2017/01/10 | 810 | 828 | 809 | 824 | 114,800 |
2017/01/06 | 831 | 831 | 808 | 815 | 206,700 |
2017/01/05 | 850 | 850 | 833 | 837 | 114,700 |
2017/01/04 | 848 | 859 | 842 | 850 | 111,600 |