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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,057 | 1,074 | 1,033 | 1,060 | 181,700 |
| 2021/12/29 | 1,032 | 1,096 | 1,032 | 1,073 | 303,700 |
| 2021/12/28 | 1,001 | 1,032 | 987 | 1,027 | 386,900 |
| 2021/12/27 | 989 | 1,004 | 980 | 993 | 231,200 |
| 2021/12/24 | 1,000 | 1,008 | 973 | 975 | 476,300 |
| 2021/12/23 | 985 | 1,004 | 985 | 1,004 | 341,100 |
| 2021/12/22 | 1,045 | 1,046 | 972 | 990 | 977,100 |
| 2021/12/21 | 1,170 | 1,179 | 1,153 | 1,165 | 75,800 |
| 2021/12/20 | 1,153 | 1,175 | 1,138 | 1,140 | 89,300 |
| 2021/12/17 | 1,211 | 1,212 | 1,165 | 1,173 | 78,200 |
| 2021/12/16 | 1,203 | 1,226 | 1,200 | 1,214 | 46,800 |
| 2021/12/15 | 1,196 | 1,220 | 1,188 | 1,200 | 51,500 |
| 2021/12/14 | 1,185 | 1,220 | 1,185 | 1,210 | 87,700 |
| 2021/12/13 | 1,188 | 1,201 | 1,174 | 1,185 | 153,600 |
| 2021/12/10 | 1,190 | 1,195 | 1,168 | 1,179 | 267,100 |
| 2021/12/09 | 1,282 | 1,288 | 1,192 | 1,226 | 290,200 |
| 2021/12/08 | 1,260 | 1,282 | 1,236 | 1,272 | 111,100 |
| 2021/12/07 | 1,214 | 1,250 | 1,203 | 1,245 | 177,000 |
| 2021/12/06 | 1,149 | 1,200 | 1,120 | 1,185 | 291,700 |
| 2021/12/03 | 1,086 | 1,141 | 1,086 | 1,141 | 150,800 |
| 2021/12/02 | 1,060 | 1,108 | 1,060 | 1,085 | 407,000 |
| 2021/12/01 | 1,014 | 1,058 | 1,001 | 1,049 | 106,400 |
| 2021/11/30 | 1,056 | 1,086 | 1,023 | 1,027 | 110,300 |
| 2021/11/29 | 1,102 | 1,113 | 1,057 | 1,060 | 194,700 |
| 2021/11/26 | 1,143 | 1,143 | 1,095 | 1,110 | 70,700 |
| 2021/11/25 | 1,146 | 1,147 | 1,126 | 1,131 | 39,600 |
| 2021/11/24 | 1,142 | 1,159 | 1,118 | 1,140 | 96,400 |
| 2021/11/22 | 1,139 | 1,157 | 1,122 | 1,141 | 76,400 |
| 2021/11/19 | 1,132 | 1,144 | 1,116 | 1,144 | 64,900 |
| 2021/11/18 | 1,116 | 1,143 | 1,108 | 1,127 | 61,400 |
| 2021/11/17 | 1,140 | 1,159 | 1,111 | 1,121 | 60,600 |
| 2021/11/16 | 1,158 | 1,174 | 1,133 | 1,139 | 81,200 |
| 2021/11/15 | 1,147 | 1,170 | 1,136 | 1,149 | 112,800 |
| 2021/11/12 | 1,091 | 1,146 | 1,089 | 1,141 | 152,600 |
| 2021/11/11 | 1,046 | 1,109 | 1,041 | 1,086 | 173,100 |
| 2021/11/10 | 1,065 | 1,074 | 1,043 | 1,043 | 92,900 |
| 2021/11/09 | 1,020 | 1,044 | 1,020 | 1,037 | 59,400 |
| 2021/11/08 | 1,024 | 1,027 | 999 | 1,017 | 69,600 |
| 2021/11/05 | 1,023 | 1,041 | 1,009 | 1,026 | 89,900 |
| 2021/11/04 | 1,035 | 1,054 | 1,018 | 1,025 | 228,700 |
| 2021/11/02 | 1,054 | 1,068 | 1,034 | 1,035 | 112,100 |
| 2021/11/01 | 1,054 | 1,075 | 1,026 | 1,069 | 138,800 |
| 2021/10/29 | 1,119 | 1,119 | 1,023 | 1,044 | 330,100 |
| 2021/10/28 | 1,123 | 1,141 | 1,112 | 1,112 | 143,900 |
| 2021/10/27 | 1,117 | 1,156 | 1,113 | 1,139 | 107,000 |
| 2021/10/26 | 1,112 | 1,128 | 1,105 | 1,128 | 32,700 |
| 2021/10/25 | 1,082 | 1,110 | 1,062 | 1,103 | 65,100 |
| 2021/10/22 | 1,081 | 1,094 | 1,077 | 1,084 | 55,300 |
| 2021/10/21 | 1,109 | 1,114 | 1,094 | 1,097 | 52,700 |
| 2021/10/20 | 1,109 | 1,121 | 1,105 | 1,118 | 50,400 |
| 2021/10/19 | 1,124 | 1,125 | 1,099 | 1,108 | 80,400 |
| 2021/10/18 | 1,130 | 1,137 | 1,102 | 1,127 | 75,500 |
| 2021/10/15 | 1,094 | 1,116 | 1,086 | 1,110 | 52,200 |
| 2021/10/14 | 1,050 | 1,075 | 1,050 | 1,073 | 58,500 |
| 2021/10/13 | 1,075 | 1,082 | 1,063 | 1,071 | 95,900 |
| 2021/10/12 | 1,100 | 1,108 | 1,082 | 1,085 | 85,400 |
| 2021/10/11 | 1,090 | 1,109 | 1,081 | 1,109 | 61,300 |
| 2021/10/08 | 1,110 | 1,118 | 1,085 | 1,095 | 69,400 |
| 2021/10/07 | 1,084 | 1,087 | 1,077 | 1,080 | 65,000 |
| 2021/10/06 | 1,101 | 1,110 | 1,053 | 1,058 | 97,400 |
| 2021/10/05 | 1,087 | 1,098 | 1,071 | 1,089 | 128,000 |
| 2021/10/04 | 1,122 | 1,122 | 1,090 | 1,094 | 73,000 |
| 2021/10/01 | 1,133 | 1,141 | 1,102 | 1,111 | 83,500 |
| 2021/09/30 | 1,173 | 1,182 | 1,145 | 1,159 | 126,800 |
| 2021/09/29 | 1,166 | 1,179 | 1,145 | 1,179 | 134,100 |
| 2021/09/28 | 1,191 | 1,201 | 1,172 | 1,179 | 164,700 |
| 2021/09/27 | 1,166 | 1,198 | 1,166 | 1,184 | 134,900 |
| 2021/09/24 | 1,159 | 1,164 | 1,135 | 1,155 | 126,400 |
| 2021/09/22 | 1,143 | 1,147 | 1,114 | 1,114 | 198,100 |
| 2021/09/21 | 1,125 | 1,158 | 1,106 | 1,151 | 157,200 |
| 2021/09/17 | 1,153 | 1,158 | 1,138 | 1,157 | 106,100 |
| 2021/09/16 | 1,140 | 1,161 | 1,131 | 1,146 | 163,700 |
| 2021/09/15 | 1,143 | 1,147 | 1,124 | 1,134 | 255,900 |
| 2021/09/14 | 1,180 | 1,186 | 1,160 | 1,173 | 214,100 |
| 2021/09/13 | 1,142 | 1,176 | 1,140 | 1,157 | 206,300 |
| 2021/09/10 | 1,119 | 1,140 | 1,107 | 1,140 | 207,200 |
| 2021/09/09 | 1,130 | 1,158 | 1,120 | 1,128 | 190,100 |
| 2021/09/08 | 1,124 | 1,143 | 1,111 | 1,132 | 266,200 |
| 2021/09/07 | 1,064 | 1,167 | 1,064 | 1,127 | 634,100 |
| 2021/09/06 | 1,013 | 1,062 | 1,000 | 1,049 | 318,700 |
| 2021/09/03 | 985 | 1,034 | 980 | 1,019 | 333,800 |
| 2021/09/02 | 973 | 986 | 961 | 982 | 118,600 |
| 2021/09/01 | 966 | 988 | 948 | 972 | 235,900 |
| 2021/08/31 | 957 | 985 | 914 | 967 | 547,700 |
| 2021/08/30 | 906 | 970 | 904 | 955 | 467,900 |
| 2021/08/27 | 894 | 894 | 874 | 881 | 61,700 |
| 2021/08/26 | 912 | 912 | 897 | 900 | 55,700 |
| 2021/08/25 | 910 | 922 | 901 | 909 | 126,900 |
| 2021/08/24 | 880 | 903 | 880 | 897 | 85,900 |
| 2021/08/23 | 883 | 892 | 872 | 877 | 69,800 |
| 2021/08/20 | 891 | 900 | 867 | 870 | 95,100 |
| 2021/08/19 | 895 | 901 | 888 | 888 | 71,000 |
| 2021/08/18 | 898 | 912 | 893 | 905 | 87,500 |
| 2021/08/17 | 910 | 917 | 897 | 900 | 93,000 |
| 2021/08/16 | 933 | 933 | 907 | 913 | 95,000 |
| 2021/08/13 | 944 | 944 | 934 | 940 | 49,700 |
| 2021/08/12 | 945 | 952 | 940 | 943 | 34,900 |
| 2021/08/11 | 947 | 955 | 944 | 944 | 45,700 |
| 2021/08/10 | 939 | 957 | 932 | 941 | 66,700 |
| 2021/08/06 | 953 | 954 | 939 | 942 | 70,900 |
| 2021/08/05 | 965 | 968 | 948 | 953 | 84,000 |
| 2021/08/04 | 990 | 993 | 961 | 974 | 94,700 |
| 2021/08/03 | 1,015 | 1,028 | 978 | 983 | 123,900 |
| 2021/08/02 | 1,000 | 1,053 | 999 | 1,031 | 282,200 |
| 2021/07/30 | 986 | 999 | 974 | 990 | 71,000 |
| 2021/07/29 | 990 | 998 | 983 | 988 | 51,200 |
| 2021/07/28 | 991 | 1,003 | 987 | 999 | 46,200 |
| 2021/07/27 | 991 | 1,006 | 991 | 1,002 | 89,200 |
| 2021/07/26 | 997 | 1,009 | 983 | 986 | 81,300 |
| 2021/07/21 | 980 | 991 | 970 | 982 | 68,400 |
| 2021/07/20 | 979 | 979 | 968 | 969 | 71,300 |
| 2021/07/19 | 1,001 | 1,005 | 986 | 991 | 48,100 |
| 2021/07/16 | 1,003 | 1,015 | 1,001 | 1,004 | 40,700 |
| 2021/07/15 | 1,022 | 1,023 | 1,011 | 1,016 | 73,600 |
| 2021/07/14 | 1,020 | 1,034 | 1,013 | 1,026 | 48,300 |
| 2021/07/13 | 1,026 | 1,030 | 1,019 | 1,023 | 58,800 |
| 2021/07/12 | 1,015 | 1,030 | 1,010 | 1,023 | 49,800 |
| 2021/07/09 | 987 | 1,001 | 975 | 998 | 107,600 |
| 2021/07/08 | 1,001 | 1,013 | 995 | 995 | 71,600 |
| 2021/07/07 | 1,010 | 1,018 | 994 | 997 | 65,800 |
| 2021/07/06 | 1,024 | 1,039 | 1,015 | 1,023 | 53,500 |
| 2021/07/05 | 1,032 | 1,032 | 1,017 | 1,024 | 61,700 |
| 2021/07/02 | 1,007 | 1,035 | 1,007 | 1,025 | 70,700 |
| 2021/07/01 | 1,010 | 1,021 | 1,002 | 1,004 | 51,100 |
| 2021/06/30 | 1,010 | 1,036 | 1,010 | 1,017 | 97,400 |
| 2021/06/29 | 1,010 | 1,018 | 997 | 1,003 | 125,400 |
| 2021/06/28 | 1,003 | 1,028 | 1,000 | 1,012 | 86,800 |
| 2021/06/25 | 1,002 | 1,012 | 998 | 999 | 112,800 |
| 2021/06/24 | 1,000 | 1,012 | 992 | 1,008 | 85,000 |
| 2021/06/23 | 1,011 | 1,015 | 995 | 1,012 | 144,200 |
| 2021/06/22 | 1,032 | 1,036 | 1,009 | 1,019 | 90,200 |
| 2021/06/21 | 1,022 | 1,037 | 995 | 1,012 | 175,400 |
| 2021/06/18 | 1,059 | 1,059 | 1,013 | 1,022 | 525,100 |
| 2021/06/17 | 1,080 | 1,085 | 1,061 | 1,061 | 88,300 |
| 2021/06/16 | 1,069 | 1,083 | 1,066 | 1,073 | 70,900 |
| 2021/06/15 | 1,070 | 1,090 | 1,067 | 1,077 | 67,200 |
| 2021/06/14 | 1,070 | 1,113 | 1,070 | 1,090 | 102,600 |
| 2021/06/11 | 1,069 | 1,082 | 1,051 | 1,063 | 103,900 |
| 2021/06/10 | 1,043 | 1,067 | 1,024 | 1,061 | 104,600 |
| 2021/06/09 | 1,072 | 1,074 | 1,042 | 1,043 | 68,800 |
| 2021/06/08 | 1,070 | 1,089 | 1,054 | 1,076 | 76,400 |
| 2021/06/07 | 1,094 | 1,094 | 1,071 | 1,071 | 83,500 |
| 2021/06/04 | 1,070 | 1,093 | 1,062 | 1,090 | 111,900 |
| 2021/06/03 | 1,071 | 1,087 | 1,064 | 1,070 | 109,800 |
| 2021/06/02 | 1,087 | 1,098 | 1,074 | 1,086 | 150,000 |
| 2021/06/01 | 1,043 | 1,069 | 1,024 | 1,069 | 165,000 |
| 2021/05/31 | 1,016 | 1,035 | 1,007 | 1,020 | 127,600 |
| 2021/05/28 | 1,008 | 1,038 | 1,008 | 1,024 | 197,300 |
| 2021/05/27 | 987 | 998 | 979 | 993 | 161,100 |
| 2021/05/26 | 977 | 984 | 971 | 975 | 94,400 |
| 2021/05/25 | 1,003 | 1,004 | 980 | 989 | 141,100 |
| 2021/05/24 | 1,012 | 1,025 | 1,007 | 1,009 | 78,000 |
| 2021/05/21 | 1,012 | 1,016 | 990 | 1,011 | 138,600 |
| 2021/05/20 | 1,017 | 1,017 | 989 | 1,000 | 94,500 |
| 2021/05/19 | 1,013 | 1,013 | 997 | 1,010 | 121,500 |
| 2021/05/18 | 1,039 | 1,042 | 1,018 | 1,030 | 100,900 |
| 2021/05/17 | 1,070 | 1,074 | 1,041 | 1,048 | 84,100 |
| 2021/05/14 | 1,072 | 1,084 | 1,040 | 1,048 | 138,300 |
| 2021/05/13 | 1,105 | 1,107 | 1,050 | 1,054 | 136,900 |
| 2021/05/12 | 1,152 | 1,158 | 1,107 | 1,123 | 127,500 |
| 2021/05/11 | 1,200 | 1,217 | 1,151 | 1,159 | 196,800 |
| 2021/05/10 | 1,269 | 1,313 | 1,191 | 1,200 | 303,700 |
| 2021/05/07 | 1,270 | 1,279 | 1,260 | 1,273 | 40,900 |
| 2021/05/06 | 1,284 | 1,292 | 1,262 | 1,264 | 83,500 |
| 2021/04/30 | 1,300 | 1,313 | 1,290 | 1,299 | 71,200 |
| 2021/04/28 | 1,290 | 1,298 | 1,280 | 1,296 | 79,800 |
| 2021/04/27 | 1,270 | 1,298 | 1,262 | 1,290 | 99,800 |
| 2021/04/26 | 1,234 | 1,269 | 1,234 | 1,247 | 77,200 |
| 2021/04/23 | 1,233 | 1,245 | 1,217 | 1,234 | 73,700 |
| 2021/04/22 | 1,239 | 1,241 | 1,222 | 1,225 | 70,100 |
| 2021/04/21 | 1,215 | 1,220 | 1,188 | 1,198 | 80,600 |
| 2021/04/20 | 1,250 | 1,257 | 1,230 | 1,233 | 75,900 |
| 2021/04/19 | 1,284 | 1,295 | 1,273 | 1,275 | 29,600 |
| 2021/04/16 | 1,290 | 1,298 | 1,280 | 1,290 | 50,200 |
| 2021/04/15 | 1,255 | 1,293 | 1,255 | 1,290 | 57,300 |
| 2021/04/14 | 1,275 | 1,286 | 1,267 | 1,272 | 45,600 |
| 2021/04/13 | 1,262 | 1,302 | 1,261 | 1,282 | 58,400 |
| 2021/04/12 | 1,270 | 1,281 | 1,255 | 1,275 | 42,200 |
| 2021/04/09 | 1,268 | 1,290 | 1,251 | 1,257 | 59,800 |
| 2021/04/08 | 1,283 | 1,297 | 1,250 | 1,259 | 83,600 |
| 2021/04/07 | 1,299 | 1,318 | 1,296 | 1,308 | 80,800 |
| 2021/04/06 | 1,299 | 1,303 | 1,276 | 1,286 | 58,600 |
| 2021/04/05 | 1,271 | 1,305 | 1,255 | 1,298 | 49,100 |
| 2021/04/02 | 1,285 | 1,300 | 1,275 | 1,280 | 40,300 |
| 2021/04/01 | 1,295 | 1,308 | 1,280 | 1,282 | 61,100 |
| 2021/03/31 | 1,300 | 1,314 | 1,293 | 1,296 | 99,500 |
| 2021/03/30 | 1,282 | 1,305 | 1,270 | 1,303 | 182,800 |
| 2021/03/29 | 1,300 | 1,305 | 1,269 | 1,284 | 351,700 |
| 2021/03/26 | 1,306 | 1,341 | 1,301 | 1,308 | 222,900 |
| 2021/03/25 | 1,250 | 1,303 | 1,245 | 1,287 | 125,700 |
| 2021/03/24 | 1,263 | 1,276 | 1,236 | 1,238 | 166,800 |
| 2021/03/23 | 1,265 | 1,304 | 1,260 | 1,281 | 127,300 |
| 2021/03/22 | 1,231 | 1,279 | 1,227 | 1,265 | 189,100 |
| 2021/03/19 | 1,231 | 1,254 | 1,216 | 1,248 | 221,500 |
| 2021/03/18 | 1,272 | 1,272 | 1,239 | 1,250 | 112,400 |
| 2021/03/17 | 1,278 | 1,293 | 1,247 | 1,265 | 139,200 |
| 2021/03/16 | 1,268 | 1,306 | 1,259 | 1,298 | 169,700 |
| 2021/03/15 | 1,300 | 1,305 | 1,269 | 1,276 | 119,500 |
| 2021/03/12 | 1,284 | 1,303 | 1,273 | 1,288 | 186,300 |
| 2021/03/11 | 1,257 | 1,282 | 1,231 | 1,269 | 130,500 |
| 2021/03/10 | 1,222 | 1,257 | 1,222 | 1,242 | 98,300 |
| 2021/03/09 | 1,217 | 1,248 | 1,201 | 1,244 | 140,200 |
| 2021/03/08 | 1,226 | 1,240 | 1,188 | 1,196 | 92,200 |
| 2021/03/05 | 1,169 | 1,216 | 1,154 | 1,216 | 249,300 |
| 2021/03/04 | 1,166 | 1,187 | 1,159 | 1,170 | 130,200 |
| 2021/03/03 | 1,114 | 1,176 | 1,096 | 1,173 | 130,300 |
| 2021/03/02 | 1,115 | 1,131 | 1,107 | 1,114 | 212,800 |
| 2021/03/01 | 1,125 | 1,129 | 1,088 | 1,104 | 207,200 |
| 2021/02/26 | 1,148 | 1,161 | 1,133 | 1,133 | 137,700 |
| 2021/02/25 | 1,150 | 1,168 | 1,132 | 1,158 | 157,700 |
| 2021/02/24 | 1,160 | 1,170 | 1,125 | 1,125 | 126,400 |
| 2021/02/22 | 1,135 | 1,176 | 1,124 | 1,154 | 134,500 |
| 2021/02/19 | 1,129 | 1,129 | 1,108 | 1,114 | 99,800 |
| 2021/02/18 | 1,159 | 1,168 | 1,141 | 1,150 | 126,900 |
| 2021/02/17 | 1,171 | 1,178 | 1,158 | 1,165 | 61,000 |
| 2021/02/16 | 1,170 | 1,170 | 1,151 | 1,160 | 60,200 |
| 2021/02/15 | 1,190 | 1,190 | 1,167 | 1,175 | 60,900 |
| 2021/02/12 | 1,200 | 1,201 | 1,178 | 1,190 | 43,600 |
| 2021/02/10 | 1,182 | 1,200 | 1,177 | 1,188 | 45,000 |
| 2021/02/09 | 1,196 | 1,204 | 1,176 | 1,188 | 131,000 |
| 2021/02/08 | 1,247 | 1,250 | 1,186 | 1,191 | 171,700 |
| 2021/02/05 | 1,300 | 1,300 | 1,231 | 1,237 | 156,800 |
| 2021/02/04 | 1,288 | 1,312 | 1,241 | 1,291 | 234,700 |
| 2021/02/03 | 1,249 | 1,304 | 1,234 | 1,282 | 128,500 |
| 2021/02/02 | 1,179 | 1,249 | 1,170 | 1,248 | 202,900 |
| 2021/02/01 | 1,172 | 1,221 | 1,172 | 1,197 | 79,700 |
| 2021/01/29 | 1,198 | 1,213 | 1,169 | 1,171 | 97,600 |
| 2021/01/28 | 1,199 | 1,228 | 1,199 | 1,221 | 111,800 |
| 2021/01/27 | 1,193 | 1,239 | 1,193 | 1,229 | 51,300 |
| 2021/01/26 | 1,185 | 1,205 | 1,183 | 1,200 | 49,000 |
| 2021/01/25 | 1,200 | 1,211 | 1,193 | 1,193 | 54,400 |
| 2021/01/22 | 1,207 | 1,220 | 1,193 | 1,209 | 82,700 |
| 2021/01/21 | 1,227 | 1,242 | 1,218 | 1,226 | 56,100 |
| 2021/01/20 | 1,230 | 1,235 | 1,211 | 1,227 | 50,400 |
| 2021/01/19 | 1,249 | 1,249 | 1,213 | 1,217 | 68,900 |
| 2021/01/18 | 1,234 | 1,259 | 1,225 | 1,249 | 44,000 |
| 2021/01/15 | 1,251 | 1,252 | 1,229 | 1,230 | 38,200 |
| 2021/01/14 | 1,243 | 1,252 | 1,215 | 1,247 | 48,300 |
| 2021/01/13 | 1,250 | 1,260 | 1,237 | 1,249 | 64,900 |
| 2021/01/12 | 1,313 | 1,330 | 1,251 | 1,254 | 142,700 |
| 2021/01/08 | 1,255 | 1,347 | 1,251 | 1,340 | 146,700 |
| 2021/01/07 | 1,240 | 1,275 | 1,236 | 1,257 | 116,200 |
| 2021/01/06 | 1,188 | 1,225 | 1,178 | 1,215 | 84,000 |
| 2021/01/05 | 1,156 | 1,187 | 1,155 | 1,171 | 49,200 |
| 2021/01/04 | 1,188 | 1,188 | 1,155 | 1,175 | 48,800 |