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
2023/12/29 1,383 1,390 1,356 1,382 254,800
2023/12/28 1,355 1,398 1,353 1,398 216,300
2023/12/27 1,326 1,372 1,303 1,372 261,600
2023/12/26 1,317 1,324 1,300 1,322 241,400
2023/12/25 1,332 1,334 1,295 1,314 313,500
2023/12/22 1,315 1,340 1,302 1,314 317,400
2023/12/21 1,341 1,354 1,307 1,324 278,500
2023/12/20 1,403 1,407 1,369 1,371 360,100
2023/12/19 1,328 1,387 1,304 1,387 257,800
2023/12/18 1,392 1,394 1,319 1,356 445,200
2023/12/15 1,371 1,415 1,365 1,411 341,700
2023/12/14 1,442 1,448 1,355 1,369 535,300
2023/12/13 1,397 1,447 1,397 1,447 476,700
2023/12/12 1,338 1,394 1,319 1,381 390,200
2023/12/11 1,318 1,339 1,302 1,324 239,100
2023/12/08 1,329 1,332 1,288 1,298 354,200
2023/12/07 1,349 1,378 1,338 1,345 360,600
2023/12/06 1,310 1,355 1,303 1,340 240,200
2023/12/05 1,346 1,362 1,305 1,312 316,900
2023/12/04 1,338 1,363 1,322 1,343 370,500
2023/12/01 1,354 1,375 1,329 1,343 530,600
2023/11/30 1,310 1,325 1,289 1,324 324,000
2023/11/29 1,316 1,336 1,296 1,296 190,800
2023/11/28 1,301 1,324 1,293 1,322 221,200
2023/11/27 1,277 1,333 1,276 1,292 394,900
2023/11/24 1,228 1,269 1,220 1,263 258,200
2023/11/22 1,212 1,228 1,198 1,208 234,900
2023/11/21 1,232 1,238 1,209 1,220 213,500
2023/11/20 1,264 1,284 1,234 1,234 216,900
2023/11/17 1,290 1,308 1,246 1,264 301,100
2023/11/16 1,283 1,320 1,273 1,301 178,100
2023/11/15 1,327 1,336 1,281 1,286 201,800
2023/11/14 1,267 1,334 1,259 1,323 360,000
2023/11/13 1,264 1,296 1,252 1,265 391,800
2023/11/10 1,339 1,339 1,264 1,285 648,500
2023/11/09 1,400 1,400 1,323 1,364 595,100
2023/11/08 1,375 1,478 1,375 1,406 1,324,000
2023/11/07 1,366 1,403 1,320 1,377 1,677,900
2023/11/06 1,263 1,440 1,238 1,336 2,720,900
2023/11/02 1,205 1,219 1,191 1,203 230,600
2023/11/01 1,200 1,205 1,174 1,202 223,200
2023/10/31 1,168 1,176 1,138 1,174 240,600
2023/10/30 1,173 1,173 1,125 1,158 263,900
2023/10/27 1,124 1,175 1,124 1,173 188,500
2023/10/26 1,123 1,130 1,101 1,115 179,200
2023/10/25 1,155 1,167 1,131 1,144 216,500
2023/10/24 1,165 1,165 1,094 1,147 366,100
2023/10/23 1,200 1,204 1,158 1,165 263,000
2023/10/20 1,234 1,240 1,196 1,214 207,400
2023/10/19 1,241 1,262 1,237 1,246 127,000
2023/10/18 1,280 1,303 1,258 1,268 107,400
2023/10/17 1,288 1,290 1,240 1,266 126,700
2023/10/16 1,272 1,272 1,241 1,258 183,700
2023/10/13 1,284 1,338 1,268 1,298 235,700
2023/10/12 1,233 1,291 1,219 1,285 215,100
2023/10/11 1,240 1,258 1,212 1,212 191,600
2023/10/10 1,248 1,254 1,225 1,245 125,100
2023/10/06 1,223 1,250 1,213 1,227 155,100
2023/10/05 1,220 1,254 1,188 1,241 247,300
2023/10/04 1,246 1,250 1,224 1,225 297,000
2023/10/03 1,300 1,300 1,264 1,282 271,700
2023/10/02 1,385 1,390 1,308 1,310 223,600
2023/09/29 1,406 1,413 1,361 1,366 235,200
2023/09/28 1,418 1,436 1,395 1,409 177,400
2023/09/27 1,393 1,418 1,376 1,418 202,000
2023/09/26 1,425 1,425 1,391 1,391 191,100
2023/09/25 1,385 1,427 1,366 1,426 147,600
2023/09/22 1,372 1,411 1,341 1,399 253,200
2023/09/21 1,380 1,413 1,370 1,392 170,600
2023/09/20 1,410 1,412 1,371 1,382 189,800
2023/09/19 1,361 1,420 1,348 1,410 305,600
2023/09/15 1,343 1,361 1,335 1,357 203,000
2023/09/14 1,295 1,324 1,284 1,324 153,800
2023/09/13 1,310 1,322 1,292 1,309 161,300
2023/09/12 1,304 1,310 1,279 1,310 177,300
2023/09/11 1,310 1,315 1,282 1,303 189,400
2023/09/08 1,340 1,340 1,307 1,310 257,400
2023/09/07 1,338 1,409 1,334 1,370 241,900
2023/09/06 1,354 1,375 1,338 1,348 221,000
2023/09/05 1,345 1,365 1,330 1,365 174,100
2023/09/04 1,360 1,369 1,331 1,345 178,600
2023/09/01 1,350 1,372 1,347 1,370 186,400
2023/08/31 1,350 1,373 1,349 1,368 211,200
2023/08/30 1,331 1,348 1,327 1,346 145,600
2023/08/29 1,337 1,341 1,325 1,337 119,500
2023/08/28 1,308 1,337 1,295 1,337 147,900
2023/08/25 1,287 1,298 1,281 1,287 122,400
2023/08/24 1,288 1,315 1,265 1,306 180,200
2023/08/23 1,331 1,334 1,288 1,291 267,600
2023/08/22 1,320 1,348 1,311 1,348 128,000
2023/08/21 1,313 1,326 1,303 1,304 126,600
2023/08/18 1,285 1,309 1,281 1,299 127,900
2023/08/17 1,319 1,343 1,287 1,316 226,200
2023/08/16 1,380 1,381 1,322 1,326 217,700
2023/08/15 1,408 1,411 1,375 1,389 346,300
2023/08/14 1,400 1,439 1,391 1,431 438,000
2023/08/10 1,322 1,390 1,306 1,386 274,200
2023/08/09 1,357 1,358 1,322 1,322 248,600
2023/08/08 1,365 1,411 1,363 1,367 348,700
2023/08/07 1,330 1,375 1,307 1,359 575,500
2023/08/04 1,244 1,355 1,223 1,330 872,800
2023/08/03 1,230 1,249 1,215 1,233 199,900
2023/08/02 1,256 1,283 1,243 1,245 123,400
2023/08/01 1,271 1,283 1,262 1,274 147,700
2023/07/31 1,295 1,303 1,277 1,277 174,000
2023/07/28 1,260 1,265 1,233 1,265 222,600
2023/07/27 1,309 1,314 1,282 1,283 140,600
2023/07/26 1,301 1,320 1,292 1,311 111,200
2023/07/25 1,319 1,327 1,299 1,309 164,400
2023/07/24 1,310 1,313 1,292 1,300 129,400
2023/07/21 1,264 1,300 1,257 1,291 121,300
2023/07/20 1,285 1,295 1,265 1,270 150,800
2023/07/19 1,289 1,303 1,268 1,291 169,100
2023/07/18 1,286 1,314 1,273 1,278 153,400
2023/07/14 1,291 1,305 1,255 1,291 208,400
2023/07/13 1,250 1,296 1,231 1,291 246,200
2023/07/12 1,251 1,267 1,237 1,253 168,800
2023/07/11 1,222 1,251 1,221 1,247 141,300
2023/07/10 1,234 1,251 1,206 1,207 153,100
2023/07/07 1,239 1,247 1,208 1,224 301,300
2023/07/06 1,294 1,300 1,259 1,259 199,300
2023/07/05 1,290 1,307 1,265 1,303 189,800
2023/07/04 1,307 1,316 1,296 1,307 155,200
2023/07/03 1,345 1,365 1,319 1,324 237,600
2023/06/30 1,328 1,338 1,300 1,330 358,800
2023/06/29 1,280 1,333 1,272 1,316 288,600
2023/06/28 1,254 1,283 1,241 1,269 263,600
2023/06/27 1,251 1,256 1,228 1,241 149,600
2023/06/26 1,248 1,279 1,224 1,256 194,200
2023/06/23 1,282 1,301 1,238 1,251 250,200
2023/06/22 1,262 1,284 1,245 1,279 158,500
2023/06/21 1,225 1,281 1,220 1,271 252,900
2023/06/20 1,209 1,240 1,195 1,237 213,000
2023/06/19 1,280 1,295 1,207 1,215 291,200
2023/06/16 1,256 1,265 1,220 1,239 775,800
2023/06/15 1,210 1,255 1,206 1,239 271,200
2023/06/14 1,200 1,212 1,190 1,212 337,600
2023/06/13 1,188 1,191 1,180 1,185 151,200
2023/06/12 1,195 1,195 1,162 1,190 177,800
2023/06/09 1,173 1,184 1,160 1,176 222,900
2023/06/08 1,191 1,200 1,162 1,171 209,800
2023/06/07 1,226 1,236 1,188 1,191 235,700
2023/06/06 1,190 1,230 1,180 1,219 244,700
2023/06/05 1,189 1,205 1,183 1,198 197,700
2023/06/02 1,140 1,175 1,140 1,164 185,700
2023/06/01 1,133 1,135 1,109 1,128 182,100
2023/05/31 1,150 1,156 1,137 1,145 312,900
2023/05/30 1,160 1,174 1,151 1,169 164,300
2023/05/29 1,180 1,195 1,167 1,169 156,100
2023/05/26 1,164 1,194 1,157 1,167 206,700
2023/05/25 1,134 1,168 1,123 1,165 192,400
2023/05/24 1,141 1,174 1,141 1,153 190,300
2023/05/23 1,164 1,178 1,136 1,140 176,700
2023/05/22 1,126 1,159 1,111 1,157 192,500
2023/05/19 1,091 1,133 1,086 1,133 219,400
2023/05/18 1,094 1,111 1,084 1,106 219,500
2023/05/17 1,103 1,114 1,088 1,091 181,700
2023/05/16 1,118 1,135 1,108 1,112 143,000
2023/05/15 1,134 1,134 1,107 1,118 206,000
2023/05/12 1,169 1,171 1,110 1,133 419,300
2023/05/11 1,220 1,230 1,148 1,181 968,000
2023/05/10 1,036 1,203 1,020 1,162 1,322,400
2023/05/09 1,040 1,046 1,033 1,041 211,900
2023/05/08 1,022 1,039 1,019 1,037 155,900
2023/05/02 1,026 1,029 1,004 1,017 141,700
2023/05/01 1,000 1,019 995 1,014 202,300
2023/04/28 967 987 964 985 168,900
2023/04/27 947 962 944 957 148,300
2023/04/26 949 951 937 941 75,600
2023/04/25 954 969 947 951 190,900
2023/04/24 955 959 944 952 134,200
2023/04/21 942 952 928 949 116,400
2023/04/20 920 950 919 942 196,300
2023/04/19 944 944 903 923 175,400
2023/04/18 933 944 928 944 109,900
2023/04/17 920 928 917 926 83,100
2023/04/14 909 930 903 916 187,000
2023/04/13 905 915 893 905 140,400
2023/04/12 896 919 896 914 144,500
2023/04/11 901 909 891 901 138,100
2023/04/10 873 895 871 895 133,800
2023/04/07 850 865 850 862 149,600
2023/04/06 872 873 854 855 200,500
2023/04/05 890 894 881 887 203,300
2023/04/04 908 919 895 913 210,100
2023/04/03 942 942 916 917 307,000
2023/03/31 927 960 926 941 375,000
2023/03/30 917 928 904 913 592,300
2023/03/29 876 917 860 917 659,700
2023/03/28 874 883 868 870 288,800
2023/03/27 848 874 846 859 415,100
2023/03/24 851 851 821 839 327,600
2023/03/23 829 865 828 860 228,800
2023/03/22 833 844 817 837 300,000
2023/03/20 828 875 822 825 465,800
2023/03/17 796 818 792 816 610,900
2023/03/16 797 800 781 785 283,200
2023/03/15 820 828 811 818 211,100
2023/03/14 828 839 802 805 296,400
2023/03/13 834 835 818 831 468,500
2023/03/10 834 858 822 848 882,600
2023/03/09 817 835 817 820 294,300
2023/03/08 820 827 817 825 176,900
2023/03/07 843 843 824 828 166,700
2023/03/06 827 864 825 849 190,500
2023/03/03 829 832 820 825 487,000
2023/03/02 828 834 822 827 121,800
2023/03/01 802 830 802 827 119,800
2023/02/28 817 821 803 806 91,500
2023/02/27 812 828 811 818 87,500
2023/02/24 828 829 812 818 177,500
2023/02/22 847 847 821 826 138,300
2023/02/21 840 854 840 852 98,500
2023/02/20 838 852 837 838 115,100
2023/02/17 826 838 817 835 142,800
2023/02/16 825 842 825 835 132,000
2023/02/15 834 841 818 820 98,400
2023/02/14 815 829 809 829 124,400
2023/02/13 816 816 793 800 144,600
2023/02/10 796 825 794 825 166,800
2023/02/09 798 804 782 802 159,300
2023/02/08 786 824 778 807 376,600
2023/02/07 749 799 733 787 556,400
2023/02/06 738 744 736 740 137,100
2023/02/03 718 733 716 729 139,100
2023/02/02 725 733 717 725 107,700
2023/02/01 724 729 716 722 102,100
2023/01/31 706 721 706 720 123,300
2023/01/30 708 718 705 705 109,900
2023/01/27 704 712 703 706 125,700
2023/01/26 698 707 693 705 129,100
2023/01/25 683 704 682 699 144,000
2023/01/24 673 689 672 685 139,600
2023/01/23 662 667 656 663 118,200
2023/01/20 652 665 650 655 110,900
2023/01/19 658 658 651 655 76,300
2023/01/18 647 665 640 664 99,900
2023/01/17 639 653 639 648 59,500
2023/01/16 638 651 635 641 97,000
2023/01/13 659 659 644 645 163,300
2023/01/12 667 667 657 659 109,200
2023/01/11 660 676 651 671 119,700
2023/01/10 669 671 652 652 153,900
2023/01/06 650 668 641 664 197,200
2023/01/05 666 666 644 653 216,300
2023/01/04 695 695 666 666 185,400

このページの先頭へ