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
2022/12/30 700 714 697 699 212,500
2022/12/29 705 706 687 700 153,600
2022/12/28 715 717 692 709 195,100
2022/12/27 745 745 717 719 130,700
2022/12/26 750 779 741 741 80,200
2022/12/23 765 771 752 752 152,800
2022/12/22 777 784 766 778 113,800
2022/12/21 788 788 751 768 200,900
2022/12/20 829 830 793 799 99,700
2022/12/19 839 840 826 826 76,400
2022/12/16 840 857 837 847 194,300
2022/12/15 853 857 847 851 146,000
2022/12/14 852 861 843 858 87,900
2022/12/13 850 852 841 843 71,500
2022/12/12 831 849 831 840 94,900
2022/12/09 823 842 823 839 109,200
2022/12/08 820 829 801 826 94,100
2022/12/07 829 839 821 821 89,200
2022/12/06 846 847 831 841 77,800
2022/12/05 856 870 847 855 54,500
2022/12/02 874 874 844 855 81,100
2022/12/01 895 895 879 882 65,300
2022/11/30 888 897 873 894 124,900
2022/11/29 908 908 890 891 110,200
2022/11/28 910 921 907 920 141,100
2022/11/25 910 910 889 908 91,900
2022/11/24 917 917 897 903 72,400
2022/11/22 891 910 889 909 95,400
2022/11/21 910 915 881 884 97,400
2022/11/18 880 907 880 907 191,900
2022/11/17 870 879 869 879 85,000
2022/11/16 858 875 845 874 155,200
2022/11/15 847 868 846 868 200,400
2022/11/14 845 864 836 853 193,000
2022/11/11 846 858 841 846 174,900
2022/11/10 860 860 835 844 159,800
2022/11/09 853 866 849 853 145,700
2022/11/08 852 854 840 849 150,800
2022/11/07 837 859 826 857 276,900
2022/11/04 787 831 787 829 184,700
2022/11/02 807 831 802 815 290,900
2022/11/01 782 849 758 815 990,600
2022/10/31 761 767 740 767 89,600
2022/10/28 726 757 725 743 304,300
2022/10/27 731 737 727 734 67,300
2022/10/26 731 738 722 733 104,400
2022/10/25 725 727 715 722 75,700
2022/10/24 721 727 714 714 45,800
2022/10/21 730 732 719 721 57,100
2022/10/20 740 742 731 733 67,000
2022/10/19 742 754 740 750 51,700
2022/10/18 750 755 739 746 35,800
2022/10/17 736 739 732 735 47,800
2022/10/14 730 746 724 746 57,900
2022/10/13 715 717 708 715 56,900
2022/10/12 719 727 714 715 44,100
2022/10/11 740 740 716 719 101,900
2022/10/07 750 756 744 749 70,700
2022/10/06 762 774 762 763 72,800
2022/10/05 780 780 758 758 69,600
2022/10/04 755 773 755 767 100,000
2022/10/03 735 750 734 746 64,400
2022/09/30 750 758 730 738 117,800
2022/09/29 720 764 713 764 160,900
2022/09/28 695 703 682 695 208,900
2022/09/27 716 719 696 697 95,700
2022/09/26 734 734 711 711 105,200
2022/09/22 748 750 740 746 82,200
2022/09/21 778 780 760 763 90,900
2022/09/20 784 801 784 785 45,000
2022/09/16 802 806 781 787 102,100
2022/09/15 819 820 805 809 88,500
2022/09/14 821 827 818 818 65,800
2022/09/13 836 847 836 841 20,700
2022/09/12 844 844 831 836 35,900
2022/09/09 843 849 834 835 69,900
2022/09/08 825 845 825 843 63,400
2022/09/07 826 826 814 819 50,900
2022/09/06 828 836 823 827 56,000
2022/09/05 827 840 822 828 72,600
2022/09/02 827 835 823 835 52,800
2022/09/01 831 838 828 828 43,200
2022/08/31 830 849 830 839 49,700
2022/08/30 859 859 832 837 63,700
2022/08/29 829 859 828 853 127,100
2022/08/26 841 862 841 859 112,200
2022/08/25 834 839 830 836 51,400
2022/08/24 837 842 830 833 38,400
2022/08/23 839 843 832 836 58,400
2022/08/22 860 860 850 854 60,500
2022/08/19 888 889 878 879 57,900
2022/08/18 860 880 855 869 67,200
2022/08/17 864 872 857 867 84,700
2022/08/16 843 843 834 834 34,100
2022/08/15 849 855 835 845 47,900
2022/08/12 829 862 826 858 111,200
2022/08/10 815 822 806 811 101,600
2022/08/09 859 861 814 819 195,500
2022/08/08 877 878 855 867 99,000
2022/08/05 899 917 846 877 196,100
2022/08/04 913 913 891 893 37,400
2022/08/03 890 902 890 900 36,900
2022/08/02 909 911 885 889 56,700
2022/08/01 892 918 890 915 80,500
2022/07/29 944 944 878 881 214,700
2022/07/28 930 944 925 944 85,000
2022/07/27 933 937 928 930 22,300
2022/07/26 925 938 925 936 33,900
2022/07/25 937 939 919 924 61,500
2022/07/22 928 944 920 935 80,500
2022/07/21 920 932 918 928 56,400
2022/07/20 920 938 917 931 90,400
2022/07/19 900 913 893 906 64,300
2022/07/15 912 913 894 898 66,000
2022/07/14 899 914 891 912 103,500
2022/07/13 870 906 870 905 172,800
2022/07/12 869 871 853 862 110,500
2022/07/11 879 886 868 880 122,500
2022/07/08 871 884 865 869 126,300
2022/07/07 855 868 844 866 81,700
2022/07/06 843 849 838 847 51,300
2022/07/05 882 882 840 843 82,700
2022/07/04 874 880 866 872 73,000
2022/07/01 869 881 855 859 107,600
2022/06/30 878 888 870 870 149,300
2022/06/29 871 881 868 881 125,300
2022/06/28 849 871 847 871 98,200
2022/06/27 840 860 825 854 115,400
2022/06/24 825 830 814 825 60,300
2022/06/23 812 831 812 817 31,700
2022/06/22 826 826 809 812 52,400
2022/06/21 800 828 800 817 78,800
2022/06/20 825 828 798 800 85,500
2022/06/17 790 823 789 821 177,000
2022/06/16 815 838 814 826 79,500
2022/06/15 808 816 799 800 73,000
2022/06/14 800 814 799 813 68,700
2022/06/13 811 824 809 812 76,400
2022/06/10 854 854 821 834 101,500
2022/06/09 875 886 868 868 63,800
2022/06/08 871 882 860 875 146,500
2022/06/07 872 889 872 879 86,200
2022/06/06 867 875 860 870 76,300
2022/06/03 881 881 863 870 98,900
2022/06/02 885 889 873 883 94,700
2022/06/01 853 883 853 878 90,300
2022/05/31 853 865 845 855 108,100
2022/05/30 841 870 839 868 237,400
2022/05/27 843 848 832 837 60,500
2022/05/26 819 833 813 828 53,300
2022/05/25 830 834 811 816 73,200
2022/05/24 842 846 822 822 67,900
2022/05/23 848 852 833 849 97,900
2022/05/20 824 838 814 837 70,000
2022/05/19 800 825 794 825 100,400
2022/05/18 830 830 810 819 79,300
2022/05/17 778 823 772 820 171,200
2022/05/16 812 812 782 782 133,600
2022/05/13 773 809 767 804 163,200
2022/05/12 767 821 755 778 349,400
2022/05/11 764 774 760 773 99,300
2022/05/10 752 772 746 771 107,700
2022/05/09 764 764 752 757 98,300
2022/05/06 768 779 759 776 89,600
2022/05/02 768 775 754 761 134,300
2022/04/28 735 769 735 767 142,200
2022/04/27 724 727 710 727 187,800
2022/04/26 732 745 727 737 100,200
2022/04/25 744 744 721 731 273,800
2022/04/22 779 786 764 766 131,900
2022/04/21 778 790 775 790 113,500
2022/04/20 787 794 773 777 195,500
2022/04/19 771 783 767 781 158,100
2022/04/18 783 790 770 778 101,300
2022/04/15 796 802 791 797 88,400
2022/04/14 793 817 793 810 121,600
2022/04/13 771 794 751 794 121,700
2022/04/12 785 785 765 774 255,800
2022/04/11 808 811 787 792 171,700
2022/04/08 828 844 811 820 154,400
2022/04/07 830 840 815 820 104,100
2022/04/06 863 868 844 851 141,700
2022/04/05 903 912 878 878 190,000
2022/04/04 892 905 890 902 86,200
2022/04/01 917 917 889 907 135,500
2022/03/31 948 971 932 932 195,000
2022/03/30 956 961 939 957 271,800
2022/03/29 966 966 938 957 363,500
2022/03/28 941 955 932 952 208,400
2022/03/25 954 957 923 938 317,800
2022/03/24 919 941 919 941 183,300
2022/03/23 929 933 921 930 205,600
2022/03/22 897 920 893 910 194,900
2022/03/18 865 888 862 884 349,500
2022/03/17 842 862 837 859 161,800
2022/03/16 824 834 819 826 178,900
2022/03/15 818 829 807 823 212,200
2022/03/14 816 829 807 815 248,100
2022/03/11 826 838 812 820 313,600
2022/03/10 828 855 823 846 164,800
2022/03/09 825 841 808 814 234,300
2022/03/08 841 849 818 827 271,900
2022/03/07 888 889 838 867 238,900
2022/03/04 921 921 888 903 291,700
2022/03/03 929 933 906 906 133,800
2022/03/02 918 927 901 902 169,900
2022/03/01 945 950 921 923 155,100
2022/02/28 930 938 914 930 148,000
2022/02/25 899 930 889 926 224,100
2022/02/24 890 903 875 888 189,800
2022/02/22 922 931 887 894 176,300
2022/02/21 940 951 926 937 157,500
2022/02/18 977 981 957 965 145,000
2022/02/17 997 1,006 986 995 84,100
2022/02/16 985 1,003 982 998 126,000
2022/02/15 981 983 956 956 136,500
2022/02/14 1,010 1,010 971 973 166,700
2022/02/10 1,013 1,037 1,010 1,030 111,900
2022/02/09 981 1,008 967 1,008 129,100
2022/02/08 1,025 1,044 969 978 317,600
2022/02/07 994 1,048 977 1,022 326,700
2022/02/04 1,000 1,011 985 1,005 190,000
2022/02/03 1,017 1,023 998 1,003 117,200
2022/02/02 969 1,008 969 1,008 162,600
2022/02/01 984 998 963 964 100,200
2022/01/31 970 1,001 963 989 141,700
2022/01/28 973 983 956 978 222,500
2022/01/27 1,034 1,034 968 977 188,400
2022/01/26 1,025 1,031 1,007 1,011 79,300
2022/01/25 1,034 1,041 997 1,005 269,500
2022/01/24 1,025 1,051 1,016 1,043 123,200
2022/01/21 1,010 1,038 1,000 1,037 204,700
2022/01/20 1,033 1,056 1,021 1,037 288,500
2022/01/19 1,077 1,087 1,036 1,042 145,300
2022/01/18 1,122 1,128 1,088 1,095 161,200
2022/01/17 1,122 1,127 1,102 1,108 111,100
2022/01/14 1,113 1,132 1,106 1,114 213,800
2022/01/13 1,132 1,149 1,122 1,130 146,500
2022/01/12 1,107 1,155 1,106 1,129 191,700
2022/01/11 1,089 1,099 1,066 1,081 226,400
2022/01/07 1,116 1,139 1,098 1,111 158,800
2022/01/06 1,078 1,108 1,077 1,107 179,700
2022/01/05 1,060 1,110 1,050 1,100 211,200
2022/01/04 1,085 1,085 1,032 1,049 112,000

このページの先頭へ