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
2018/12/28 1,024 1,086 1,024 1,062 101,500
2018/12/27 1,005 1,028 997 1,027 85,800
2018/12/26 953 1,003 953 991 123,400
2018/12/25 950 962 928 939 98,400
2018/12/21 956 1,022 954 978 181,900
2018/12/20 1,050 1,051 983 994 128,900
2018/12/19 1,060 1,089 1,048 1,064 66,700
2018/12/18 1,096 1,100 1,057 1,060 71,600
2018/12/17 1,164 1,182 1,122 1,122 60,800
2018/12/14 1,156 1,194 1,122 1,169 184,100
2018/12/13 1,122 1,173 1,120 1,152 70,400
2018/12/12 1,129 1,139 1,114 1,121 99,300
2018/12/11 1,165 1,165 1,118 1,121 146,900
2018/12/10 1,219 1,219 1,171 1,171 85,600
2018/12/07 1,243 1,260 1,197 1,205 85,000
2018/12/06 1,244 1,263 1,228 1,242 77,700
2018/12/05 1,249 1,263 1,223 1,251 66,100
2018/12/04 1,326 1,334 1,278 1,282 56,600
2018/12/03 1,312 1,341 1,303 1,310 91,500
2018/11/30 1,292 1,320 1,278 1,310 109,400
2018/11/29 1,266 1,294 1,252 1,281 91,400
2018/11/28 1,219 1,250 1,210 1,236 93,400
2018/11/27 1,242 1,255 1,211 1,219 87,500
2018/11/26 1,209 1,237 1,201 1,231 30,200
2018/11/22 1,228 1,237 1,191 1,220 95,800
2018/11/21 1,200 1,226 1,176 1,224 62,700
2018/11/20 1,215 1,229 1,201 1,224 44,500
2018/11/19 1,205 1,236 1,195 1,230 43,200
2018/11/16 1,228 1,240 1,196 1,204 67,500
2018/11/15 1,230 1,250 1,225 1,228 31,700
2018/11/14 1,276 1,284 1,244 1,247 74,900
2018/11/13 1,281 1,284 1,240 1,276 87,500
2018/11/12 1,291 1,314 1,282 1,293 35,800
2018/11/09 1,275 1,316 1,274 1,303 103,900
2018/11/08 1,311 1,312 1,267 1,274 126,600
2018/11/07 1,290 1,320 1,251 1,262 169,400
2018/11/06 1,301 1,319 1,278 1,291 83,900
2018/11/05 1,260 1,283 1,244 1,272 143,400
2018/11/02 1,312 1,324 1,232 1,270 300,400
2018/11/01 1,285 1,337 1,224 1,300 360,300
2018/10/31 1,189 1,389 1,189 1,345 676,800
2018/10/30 1,124 1,198 1,124 1,170 158,400
2018/10/29 1,146 1,174 1,125 1,129 80,600
2018/10/26 1,200 1,200 1,129 1,151 123,600
2018/10/25 1,177 1,254 1,155 1,184 146,400
2018/10/24 1,240 1,245 1,205 1,235 63,600
2018/10/23 1,264 1,266 1,221 1,230 97,900
2018/10/22 1,267 1,292 1,252 1,282 43,900
2018/10/19 1,285 1,286 1,262 1,268 84,400
2018/10/18 1,331 1,338 1,304 1,307 49,900
2018/10/17 1,352 1,352 1,318 1,333 43,700
2018/10/16 1,315 1,334 1,277 1,309 93,400
2018/10/15 1,300 1,329 1,293 1,296 129,100
2018/10/12 1,317 1,367 1,317 1,339 109,600
2018/10/11 1,300 1,332 1,295 1,315 109,900
2018/10/10 1,396 1,401 1,365 1,381 57,700
2018/10/09 1,370 1,395 1,366 1,376 105,900
2018/10/05 1,414 1,424 1,391 1,406 80,000
2018/10/04 1,432 1,479 1,415 1,435 109,700
2018/10/03 1,446 1,464 1,378 1,402 266,900
2018/10/02 1,483 1,489 1,458 1,466 118,800
2018/10/01 1,469 1,509 1,454 1,489 117,000
2018/09/28 1,450 1,507 1,436 1,482 177,000
2018/09/27 1,462 1,462 1,423 1,432 119,300
2018/09/26 1,409 1,486 1,393 1,469 136,700
2018/09/25 1,413 1,414 1,381 1,409 137,200
2018/09/21 1,361 1,419 1,361 1,413 173,300
2018/09/20 1,347 1,378 1,347 1,370 210,200
2018/09/19 1,310 1,337 1,300 1,333 213,200
2018/09/18 1,245 1,286 1,236 1,280 120,100
2018/09/14 1,226 1,241 1,215 1,233 146,100
2018/09/13 1,180 1,220 1,178 1,206 114,200
2018/09/12 1,192 1,214 1,173 1,180 113,200
2018/09/11 1,209 1,214 1,191 1,195 116,400
2018/09/10 1,218 1,223 1,201 1,216 79,000
2018/09/07 1,238 1,245 1,207 1,217 109,000
2018/09/06 1,259 1,269 1,242 1,251 47,700
2018/09/05 1,288 1,297 1,249 1,267 74,900
2018/09/04 1,267 1,288 1,249 1,282 106,400
2018/09/03 1,315 1,315 1,268 1,278 116,500
2018/08/31 1,314 1,342 1,311 1,323 163,600
2018/08/30 1,306 1,342 1,306 1,322 146,400
2018/08/29 1,274 1,304 1,273 1,297 89,200
2018/08/28 1,270 1,293 1,255 1,272 180,300
2018/08/27 1,220 1,232 1,208 1,227 59,400
2018/08/24 1,191 1,207 1,181 1,197 68,900
2018/08/23 1,179 1,194 1,170 1,175 61,900
2018/08/22 1,143 1,177 1,143 1,171 127,400
2018/08/21 1,144 1,171 1,134 1,141 86,000
2018/08/20 1,181 1,181 1,143 1,145 118,100
2018/08/17 1,186 1,213 1,181 1,197 113,800
2018/08/16 1,173 1,199 1,161 1,171 140,600
2018/08/15 1,220 1,241 1,167 1,173 165,000
2018/08/14 1,220 1,235 1,186 1,217 147,200
2018/08/13 1,246 1,267 1,199 1,209 190,600
2018/08/10 1,341 1,364 1,293 1,297 295,100
2018/08/09 1,292 1,358 1,281 1,345 262,900
2018/08/08 1,234 1,319 1,233 1,289 319,600
2018/08/07 1,156 1,205 1,156 1,187 301,300
2018/08/06 1,181 1,182 1,086 1,149 557,200
2018/08/03 1,411 1,441 1,158 1,183 900,000
2018/08/02 1,391 1,444 1,391 1,410 255,600
2018/08/01 1,375 1,405 1,366 1,391 193,200
2018/07/31 1,336 1,384 1,328 1,375 209,200
2018/07/30 1,354 1,380 1,332 1,348 127,200
2018/07/27 1,356 1,369 1,321 1,361 97,800
2018/07/26 1,300 1,355 1,300 1,339 148,300
2018/07/25 1,292 1,307 1,268 1,289 137,800
2018/07/24 1,258 1,295 1,256 1,282 163,700
2018/07/23 1,231 1,245 1,213 1,226 63,900
2018/07/20 1,242 1,286 1,238 1,243 164,200
2018/07/19 1,221 1,254 1,209 1,242 106,300
2018/07/18 1,210 1,237 1,199 1,221 119,700
2018/07/17 1,194 1,214 1,185 1,199 156,300
2018/07/13 1,227 1,248 1,220 1,224 121,300
2018/07/12 1,180 1,225 1,180 1,213 173,800
2018/07/11 1,187 1,187 1,140 1,174 150,100
2018/07/10 1,224 1,224 1,188 1,196 203,200
2018/07/09 1,189 1,223 1,145 1,218 154,400
2018/07/06 1,198 1,199 1,170 1,199 170,000
2018/07/05 1,200 1,221 1,188 1,196 289,400
2018/07/04 1,183 1,193 1,149 1,184 133,200
2018/07/03 1,200 1,211 1,174 1,191 115,500
2018/07/02 1,248 1,257 1,182 1,195 249,400
2018/06/29 1,278 1,282 1,235 1,267 198,400
2018/06/28 1,309 1,325 1,268 1,288 272,700
2018/06/27 1,307 1,333 1,280 1,314 182,900
2018/06/26 1,291 1,317 1,265 1,310 191,400
2018/06/25 1,326 1,348 1,312 1,315 100,200
2018/06/22 1,315 1,339 1,297 1,332 216,000
2018/06/21 1,373 1,392 1,309 1,333 335,300
2018/06/20 1,258 1,355 1,245 1,343 675,900
2018/06/19 1,213 1,253 1,207 1,217 112,200
2018/06/18 1,228 1,246 1,202 1,213 94,600
2018/06/15 1,251 1,259 1,221 1,239 166,200
2018/06/14 1,287 1,295 1,258 1,263 138,900
2018/06/13 1,242 1,318 1,240 1,305 267,600
2018/06/12 1,230 1,266 1,184 1,243 331,500
2018/06/11 1,192 1,226 1,189 1,196 128,300
2018/06/08 1,208 1,210 1,175 1,189 110,300
2018/06/07 1,215 1,234 1,206 1,217 81,200
2018/06/06 1,238 1,239 1,193 1,210 144,800
2018/06/05 1,176 1,254 1,176 1,228 403,700
2018/06/04 1,144 1,180 1,144 1,156 107,900
2018/06/01 1,153 1,153 1,105 1,121 149,000
2018/05/31 1,139 1,175 1,131 1,163 140,700
2018/05/30 1,109 1,143 1,108 1,140 77,000
2018/05/29 1,136 1,143 1,106 1,129 106,700
2018/05/28 1,156 1,167 1,147 1,151 34,200
2018/05/25 1,168 1,179 1,153 1,162 48,800
2018/05/24 1,205 1,214 1,175 1,179 65,900
2018/05/23 1,200 1,232 1,196 1,198 114,900
2018/05/22 1,197 1,206 1,171 1,200 103,600
2018/05/21 1,173 1,226 1,173 1,204 134,500
2018/05/18 1,165 1,180 1,161 1,173 75,700
2018/05/17 1,157 1,196 1,157 1,173 125,200
2018/05/16 1,168 1,188 1,153 1,156 125,200
2018/05/15 1,187 1,188 1,154 1,158 171,800
2018/05/14 1,177 1,198 1,165 1,186 126,700
2018/05/11 1,193 1,218 1,167 1,189 177,700
2018/05/10 1,220 1,232 1,172 1,199 368,400
2018/05/09 1,101 1,227 1,071 1,214 1,176,300
2018/05/08 967 1,117 964 1,117 594,700
2018/05/07 935 967 931 967 98,900
2018/05/02 941 942 921 929 57,000
2018/05/01 938 949 926 947 55,400
2018/04/27 965 965 934 945 49,600
2018/04/26 931 967 929 967 104,200
2018/04/25 919 929 911 929 35,500
2018/04/24 919 932 910 931 63,200
2018/04/23 916 920 909 914 29,200
2018/04/20 908 927 902 923 52,200
2018/04/19 898 914 897 908 35,200
2018/04/18 897 904 883 897 22,600
2018/04/17 900 908 886 890 46,700
2018/04/16 910 916 896 904 34,600
2018/04/13 909 917 899 911 116,700
2018/04/12 918 918 898 903 30,200
2018/04/11 903 923 900 913 81,500
2018/04/10 884 906 867 900 79,800
2018/04/09 885 889 873 884 92,400
2018/04/06 896 904 883 885 46,600
2018/04/05 893 905 883 895 86,800
2018/04/04 889 892 876 884 79,100
2018/04/03 883 895 869 888 60,000
2018/04/02 900 903 885 886 59,300
2018/03/30 893 907 890 895 103,900
2018/03/29 891 905 868 879 121,100
2018/03/28 880 887 863 884 246,300
2018/03/27 876 914 873 904 376,700
2018/03/26 858 866 841 866 181,700
2018/03/23 912 912 857 865 164,700
2018/03/22 940 942 912 927 150,700
2018/03/20 930 949 926 949 71,600
2018/03/19 941 957 927 934 75,600
2018/03/16 956 957 935 944 81,800
2018/03/15 944 959 936 950 86,500
2018/03/14 939 944 930 933 82,600
2018/03/13 937 953 936 951 74,200
2018/03/12 929 944 925 939 65,100
2018/03/09 919 931 910 918 119,600
2018/03/08 923 923 909 916 69,100
2018/03/07 908 915 901 909 129,600
2018/03/06 925 938 911 916 71,500
2018/03/05 931 936 908 912 86,300
2018/03/02 936 949 924 937 100,700
2018/03/01 950 958 938 953 134,000
2018/02/28 956 976 955 964 106,300
2018/02/27 958 968 958 961 77,600
2018/02/26 948 955 941 948 116,400
2018/02/23 910 943 908 940 131,900
2018/02/22 931 935 908 913 71,000
2018/02/21 917 945 916 929 139,700
2018/02/20 917 922 895 912 149,200
2018/02/19 917 931 900 917 157,300
2018/02/16 918 922 901 902 98,800
2018/02/15 893 919 890 908 102,700
2018/02/14 915 924 881 890 168,000
2018/02/13 966 966 917 919 171,400
2018/02/09 948 968 922 947 218,300
2018/02/08 974 974 934 950 165,500
2018/02/07 965 998 913 914 145,000
2018/02/06 940 958 876 926 311,500
2018/02/05 1,013 1,017 985 991 90,300
2018/02/02 1,038 1,049 1,014 1,031 131,300
2018/02/01 1,041 1,063 1,031 1,054 73,500
2018/01/31 1,043 1,059 1,035 1,044 75,500
2018/01/30 1,062 1,077 1,054 1,057 62,400
2018/01/29 1,070 1,076 1,048 1,062 94,800
2018/01/26 1,071 1,079 1,060 1,070 67,200
2018/01/25 1,107 1,107 1,063 1,076 199,400
2018/01/24 1,091 1,145 1,091 1,122 197,800
2018/01/23 1,065 1,095 1,065 1,090 130,200
2018/01/22 1,050 1,064 1,037 1,061 81,200
2018/01/19 1,051 1,064 1,048 1,056 85,100
2018/01/18 1,051 1,064 1,034 1,050 148,300
2018/01/17 1,072 1,072 1,037 1,051 109,000
2018/01/16 1,063 1,088 1,063 1,074 168,900
2018/01/15 1,061 1,078 1,056 1,063 134,200
2018/01/12 1,029 1,054 1,028 1,046 128,100
2018/01/11 1,030 1,042 1,024 1,031 113,300
2018/01/10 1,039 1,060 1,023 1,052 138,500
2018/01/09 1,040 1,054 1,026 1,032 239,400
2018/01/05 1,015 1,037 1,015 1,029 120,800
2018/01/04 1,013 1,029 992 1,000 189,700

このページの先頭へ