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 |
|---|---|---|---|---|---|
| 2025/10/31 | 1,542 | 1,542 | 1,538 | 1,539 | 213,500 |
| 2025/10/30 | 1,546 | 1,548 | 1,540 | 1,544 | 362,000 |
| 2025/10/29 | 1,552 | 1,552 | 1,544 | 1,545 | 235,100 |
| 2025/10/28 | 1,555 | 1,557 | 1,546 | 1,555 | 252,600 |
| 2025/10/27 | 1,553 | 1,564 | 1,550 | 1,557 | 169,600 |
| 2025/10/24 | 1,552 | 1,556 | 1,544 | 1,549 | 257,300 |
| 2025/10/23 | 1,550 | 1,561 | 1,550 | 1,556 | 127,400 |
| 2025/10/22 | 1,555 | 1,563 | 1,553 | 1,556 | 183,800 |
| 2025/10/21 | 1,557 | 1,564 | 1,549 | 1,549 | 114,800 |
| 2025/10/20 | 1,552 | 1,561 | 1,551 | 1,555 | 114,900 |
| 2025/10/17 | 1,555 | 1,577 | 1,551 | 1,551 | 127,800 |
| 2025/10/16 | 1,553 | 1,571 | 1,548 | 1,569 | 223,500 |
| 2025/10/15 | 1,560 | 1,570 | 1,553 | 1,563 | 130,700 |
| 2025/10/14 | 1,544 | 1,560 | 1,544 | 1,552 | 201,300 |
| 2025/10/10 | 1,562 | 1,564 | 1,548 | 1,555 | 262,200 |
| 2025/10/09 | 1,564 | 1,569 | 1,554 | 1,568 | 264,800 |
| 2025/10/08 | 1,556 | 1,579 | 1,545 | 1,547 | 247,400 |
| 2025/10/07 | 1,552 | 1,582 | 1,552 | 1,568 | 256,500 |
| 2025/10/06 | 1,574 | 1,597 | 1,550 | 1,555 | 370,800 |
| 2025/10/03 | 1,547 | 1,598 | 1,545 | 1,587 | 477,800 |
| 2025/10/02 | 1,550 | 1,553 | 1,541 | 1,550 | 484,000 |
| 2025/10/01 | 1,537 | 1,559 | 1,531 | 1,555 | 3,608,600 |
| 2025/09/30 | 1,788 | 1,825 | 1,779 | 1,815 | 159,800 |
| 2025/09/29 | 1,821 | 1,830 | 1,782 | 1,788 | 220,400 |
| 2025/09/26 | 1,813 | 1,832 | 1,806 | 1,818 | 316,800 |
| 2025/09/25 | 1,769 | 1,814 | 1,756 | 1,814 | 140,600 |
| 2025/09/24 | 1,773 | 1,780 | 1,750 | 1,765 | 89,900 |
| 2025/09/22 | 1,771 | 1,779 | 1,760 | 1,763 | 87,300 |
| 2025/09/19 | 1,791 | 1,804 | 1,748 | 1,769 | 224,900 |
| 2025/09/18 | 1,807 | 1,807 | 1,765 | 1,776 | 213,100 |
| 2025/09/17 | 1,828 | 1,828 | 1,799 | 1,807 | 124,700 |
| 2025/09/16 | 1,801 | 1,859 | 1,801 | 1,843 | 144,600 |
| 2025/09/12 | 1,800 | 1,819 | 1,790 | 1,804 | 85,600 |
| 2025/09/11 | 1,816 | 1,828 | 1,791 | 1,797 | 100,400 |
| 2025/09/10 | 1,833 | 1,834 | 1,816 | 1,816 | 74,900 |
| 2025/09/09 | 1,846 | 1,870 | 1,816 | 1,833 | 134,800 |
| 2025/09/08 | 1,835 | 1,839 | 1,814 | 1,839 | 114,900 |
| 2025/09/05 | 1,840 | 1,841 | 1,802 | 1,819 | 150,500 |
| 2025/09/04 | 1,841 | 1,843 | 1,817 | 1,817 | 153,200 |
| 2025/09/03 | 1,870 | 1,887 | 1,848 | 1,853 | 136,500 |
| 2025/09/02 | 1,885 | 1,911 | 1,875 | 1,878 | 139,600 |
| 2025/09/01 | 1,866 | 1,894 | 1,863 | 1,886 | 169,300 |
| 2025/08/29 | 1,910 | 1,916 | 1,861 | 1,861 | 195,700 |
| 2025/08/28 | 1,920 | 1,935 | 1,910 | 1,921 | 92,200 |
| 2025/08/27 | 1,944 | 1,944 | 1,909 | 1,922 | 140,800 |
| 2025/08/26 | 1,978 | 1,978 | 1,930 | 1,936 | 96,000 |
| 2025/08/25 | 1,946 | 1,991 | 1,943 | 1,973 | 84,000 |
| 2025/08/22 | 1,942 | 1,987 | 1,929 | 1,962 | 184,000 |
| 2025/08/21 | 1,940 | 2,085 | 1,903 | 1,975 | 940,500 |
| 2025/08/20 | 1,987 | 2,000 | 1,938 | 1,944 | 180,500 |
| 2025/08/19 | 2,005 | 2,017 | 1,987 | 1,998 | 115,200 |
| 2025/08/18 | 2,000 | 2,021 | 1,995 | 2,003 | 105,600 |
| 2025/08/15 | 1,988 | 2,009 | 1,975 | 2,000 | 95,400 |
| 2025/08/14 | 2,001 | 2,003 | 1,968 | 1,982 | 100,900 |
| 2025/08/13 | 1,971 | 2,002 | 1,948 | 2,002 | 148,400 |
| 2025/08/12 | 1,940 | 1,981 | 1,920 | 1,966 | 503,800 |
| 2025/08/08 | 1,901 | 1,938 | 1,901 | 1,924 | 153,900 |
| 2025/08/07 | 1,911 | 1,940 | 1,909 | 1,910 | 143,100 |
| 2025/08/06 | 1,945 | 1,962 | 1,906 | 1,933 | 475,000 |
| 2025/08/05 | 2,048 | 2,091 | 1,891 | 1,905 | 791,600 |
| 2025/08/04 | 1,945 | 2,053 | 1,945 | 2,049 | 252,900 |
| 2025/08/01 | 1,986 | 2,074 | 1,986 | 2,070 | 296,000 |
| 2025/07/31 | 1,960 | 2,000 | 1,946 | 1,964 | 212,100 |
| 2025/07/30 | 1,928 | 1,954 | 1,924 | 1,938 | 117,100 |
| 2025/07/29 | 1,960 | 1,974 | 1,921 | 1,941 | 132,600 |
| 2025/07/28 | 1,973 | 1,997 | 1,969 | 1,977 | 131,100 |
| 2025/07/25 | 2,000 | 2,007 | 1,962 | 1,962 | 129,700 |
| 2025/07/24 | 2,019 | 2,045 | 2,010 | 2,026 | 289,200 |
| 2025/07/23 | 1,923 | 2,022 | 1,912 | 1,997 | 347,100 |
| 2025/07/22 | 1,880 | 1,897 | 1,873 | 1,883 | 121,000 |
| 2025/07/18 | 1,947 | 1,950 | 1,885 | 1,885 | 165,300 |
| 2025/07/17 | 1,939 | 1,954 | 1,916 | 1,945 | 160,900 |
| 2025/07/16 | 1,960 | 1,982 | 1,943 | 1,948 | 142,500 |
| 2025/07/15 | 1,952 | 1,993 | 1,947 | 1,960 | 190,300 |
| 2025/07/14 | 1,935 | 1,962 | 1,930 | 1,938 | 124,900 |
| 2025/07/11 | 1,938 | 1,974 | 1,925 | 1,939 | 208,900 |
| 2025/07/10 | 1,945 | 1,952 | 1,892 | 1,920 | 230,800 |
| 2025/07/09 | 1,899 | 1,967 | 1,891 | 1,944 | 237,600 |
| 2025/07/08 | 1,885 | 1,894 | 1,873 | 1,886 | 158,900 |
| 2025/07/07 | 1,904 | 1,914 | 1,874 | 1,886 | 117,600 |
| 2025/07/04 | 1,915 | 1,933 | 1,882 | 1,900 | 200,200 |
| 2025/07/03 | 1,919 | 1,933 | 1,891 | 1,891 | 215,700 |
| 2025/07/02 | 1,935 | 1,950 | 1,910 | 1,919 | 251,800 |
| 2025/07/01 | 1,960 | 1,977 | 1,939 | 1,939 | 212,600 |
| 2025/06/30 | 2,034 | 2,036 | 1,968 | 1,968 | 290,700 |
| 2025/06/27 | 2,034 | 2,049 | 1,998 | 2,019 | 224,200 |
| 2025/06/26 | 2,001 | 2,029 | 1,980 | 2,008 | 186,000 |
| 2025/06/25 | 1,960 | 2,021 | 1,958 | 2,000 | 362,400 |
| 2025/06/24 | 1,965 | 1,973 | 1,934 | 1,953 | 362,700 |
| 2025/06/23 | 2,007 | 2,034 | 1,961 | 1,971 | 217,500 |
| 2025/06/20 | 2,005 | 2,042 | 1,991 | 2,010 | 1,546,600 |
| 2025/06/19 | 2,017 | 2,097 | 1,997 | 2,047 | 508,600 |
| 2025/06/18 | 2,021 | 2,043 | 2,004 | 2,017 | 203,900 |
| 2025/06/17 | 2,040 | 2,044 | 2,011 | 2,030 | 210,500 |
| 2025/06/16 | 2,063 | 2,090 | 2,037 | 2,044 | 201,300 |
| 2025/06/13 | 2,079 | 2,089 | 2,026 | 2,050 | 244,300 |
| 2025/06/12 | 1,990 | 2,112 | 1,990 | 2,103 | 590,200 |
| 2025/06/11 | 2,002 | 2,022 | 1,980 | 1,982 | 390,200 |
| 2025/06/10 | 2,054 | 2,065 | 2,011 | 2,011 | 213,000 |
| 2025/06/09 | 2,115 | 2,115 | 2,047 | 2,050 | 242,800 |
| 2025/06/06 | 2,095 | 2,146 | 2,088 | 2,115 | 123,200 |
| 2025/06/05 | 2,135 | 2,135 | 2,090 | 2,104 | 347,900 |
| 2025/06/04 | 2,182 | 2,183 | 2,131 | 2,139 | 357,900 |
| 2025/06/03 | 2,210 | 2,210 | 2,153 | 2,162 | 164,300 |
| 2025/06/02 | 2,192 | 2,218 | 2,169 | 2,192 | 168,500 |
| 2025/05/30 | 2,123 | 2,199 | 2,109 | 2,198 | 382,400 |
| 2025/05/29 | 2,145 | 2,162 | 2,130 | 2,140 | 242,600 |
| 2025/05/28 | 2,165 | 2,178 | 2,139 | 2,148 | 228,600 |
| 2025/05/27 | 2,146 | 2,164 | 2,114 | 2,139 | 178,100 |
| 2025/05/26 | 2,150 | 2,162 | 2,115 | 2,123 | 130,400 |
| 2025/05/23 | 2,145 | 2,160 | 2,120 | 2,142 | 153,400 |
| 2025/05/22 | 2,121 | 2,151 | 2,111 | 2,144 | 97,900 |
| 2025/05/21 | 2,197 | 2,198 | 2,144 | 2,157 | 166,300 |
| 2025/05/20 | 2,120 | 2,190 | 2,120 | 2,161 | 278,100 |
| 2025/05/19 | 2,100 | 2,108 | 2,034 | 2,108 | 448,600 |
| 2025/05/16 | 2,110 | 2,168 | 2,094 | 2,146 | 188,800 |
| 2025/05/15 | 2,088 | 2,120 | 2,072 | 2,102 | 290,600 |
| 2025/05/14 | 2,069 | 2,135 | 2,054 | 2,094 | 299,900 |
| 2025/05/13 | 2,091 | 2,132 | 2,050 | 2,059 | 355,800 |
| 2025/05/12 | 2,045 | 2,085 | 2,009 | 2,041 | 439,400 |
| 2025/05/09 | 2,112 | 2,230 | 1,900 | 2,095 | 2,925,900 |
| 2025/05/08 | 1,999 | 2,099 | 1,982 | 2,093 | 629,700 |
| 2025/05/07 | 1,995 | 2,014 | 1,966 | 1,999 | 232,200 |
| 2025/05/02 | 1,970 | 1,995 | 1,957 | 1,979 | 152,500 |
| 2025/05/01 | 1,996 | 2,011 | 1,970 | 1,970 | 171,500 |
| 2025/04/30 | 1,961 | 2,007 | 1,950 | 2,007 | 111,400 |
| 2025/04/28 | 1,958 | 1,987 | 1,949 | 1,962 | 173,800 |
| 2025/04/25 | 1,925 | 1,971 | 1,923 | 1,923 | 111,200 |
| 2025/04/24 | 1,890 | 1,934 | 1,890 | 1,925 | 78,500 |
| 2025/04/23 | 1,930 | 1,941 | 1,878 | 1,902 | 233,400 |
| 2025/04/22 | 1,861 | 1,900 | 1,860 | 1,881 | 115,200 |
| 2025/04/21 | 1,901 | 1,908 | 1,867 | 1,891 | 116,200 |
| 2025/04/18 | 1,859 | 1,916 | 1,850 | 1,916 | 210,500 |
| 2025/04/17 | 1,846 | 1,865 | 1,837 | 1,845 | 141,100 |
| 2025/04/16 | 1,880 | 1,883 | 1,833 | 1,841 | 156,100 |
| 2025/04/15 | 1,896 | 1,913 | 1,852 | 1,860 | 195,400 |
| 2025/04/14 | 1,878 | 1,910 | 1,869 | 1,870 | 240,800 |
| 2025/04/11 | 1,834 | 1,860 | 1,778 | 1,857 | 493,600 |
| 2025/04/10 | 1,890 | 1,937 | 1,843 | 1,930 | 444,100 |
| 2025/04/09 | 1,783 | 1,809 | 1,709 | 1,720 | 565,900 |
| 2025/04/08 | 1,822 | 1,864 | 1,800 | 1,814 | 423,900 |
| 2025/04/07 | 1,760 | 1,803 | 1,702 | 1,711 | 614,900 |
| 2025/04/04 | 1,938 | 1,968 | 1,853 | 1,920 | 635,700 |
| 2025/04/03 | 1,991 | 2,066 | 1,956 | 2,006 | 528,700 |
| 2025/04/02 | 2,099 | 2,121 | 2,058 | 2,107 | 235,200 |
| 2025/04/01 | 2,159 | 2,159 | 2,086 | 2,103 | 267,500 |
| 2025/03/31 | 2,051 | 2,137 | 2,034 | 2,127 | 234,700 |
| 2025/03/28 | 2,142 | 2,159 | 2,065 | 2,080 | 269,900 |
| 2025/03/27 | 2,140 | 2,163 | 2,101 | 2,162 | 540,000 |
| 2025/03/26 | 2,147 | 2,170 | 2,123 | 2,168 | 254,200 |
| 2025/03/25 | 2,163 | 2,164 | 2,118 | 2,120 | 286,600 |
| 2025/03/24 | 2,215 | 2,216 | 2,124 | 2,128 | 324,000 |
| 2025/03/21 | 2,180 | 2,218 | 2,150 | 2,205 | 193,300 |
| 2025/03/19 | 2,173 | 2,234 | 2,173 | 2,211 | 330,100 |
| 2025/03/18 | 2,195 | 2,200 | 2,123 | 2,189 | 368,300 |
| 2025/03/17 | 2,068 | 2,218 | 2,055 | 2,195 | 516,400 |
| 2025/03/14 | 1,933 | 2,030 | 1,919 | 2,024 | 333,400 |
| 2025/03/13 | 1,929 | 1,958 | 1,906 | 1,930 | 198,000 |
| 2025/03/12 | 1,885 | 1,941 | 1,884 | 1,923 | 309,200 |
| 2025/03/11 | 1,906 | 1,911 | 1,865 | 1,896 | 519,300 |
| 2025/03/10 | 1,963 | 1,980 | 1,937 | 1,938 | 142,800 |
| 2025/03/07 | 1,931 | 1,960 | 1,908 | 1,958 | 107,800 |
| 2025/03/06 | 1,937 | 1,981 | 1,919 | 1,969 | 213,600 |
| 2025/03/05 | 1,912 | 1,959 | 1,894 | 1,916 | 223,000 |
| 2025/03/04 | 1,889 | 1,903 | 1,865 | 1,902 | 156,100 |
| 2025/03/03 | 1,909 | 1,920 | 1,881 | 1,900 | 248,800 |
| 2025/02/28 | 1,920 | 1,932 | 1,891 | 1,902 | 314,500 |
| 2025/02/27 | 1,929 | 1,983 | 1,928 | 1,952 | 290,300 |
| 2025/02/26 | 1,921 | 1,952 | 1,883 | 1,900 | 259,300 |
| 2025/02/25 | 1,950 | 1,970 | 1,922 | 1,932 | 294,100 |
| 2025/02/21 | 1,983 | 2,000 | 1,959 | 2,000 | 235,600 |
| 2025/02/20 | 1,976 | 2,024 | 1,976 | 2,002 | 196,900 |
| 2025/02/19 | 1,886 | 1,998 | 1,880 | 1,990 | 448,000 |
| 2025/02/18 | 1,887 | 1,910 | 1,850 | 1,898 | 389,100 |
| 2025/02/17 | 1,918 | 1,951 | 1,885 | 1,896 | 378,300 |
| 2025/02/14 | 1,963 | 1,992 | 1,931 | 1,944 | 307,400 |
| 2025/02/13 | 1,957 | 1,968 | 1,937 | 1,950 | 206,900 |
| 2025/02/12 | 1,920 | 1,928 | 1,905 | 1,926 | 152,700 |
| 2025/02/10 | 1,911 | 1,948 | 1,909 | 1,913 | 263,700 |
| 2025/02/07 | 1,934 | 1,940 | 1,910 | 1,916 | 251,900 |
| 2025/02/06 | 1,966 | 2,001 | 1,926 | 1,948 | 440,100 |
| 2025/02/05 | 1,987 | 2,030 | 1,936 | 1,946 | 535,700 |
| 2025/02/04 | 1,950 | 1,967 | 1,862 | 1,947 | 971,200 |
| 2025/02/03 | 1,970 | 1,983 | 1,927 | 1,935 | 439,600 |
| 2025/01/31 | 1,972 | 2,002 | 1,972 | 2,002 | 221,200 |
| 2025/01/30 | 1,981 | 2,016 | 1,962 | 1,971 | 389,600 |
| 2025/01/29 | 1,974 | 2,003 | 1,968 | 1,983 | 316,400 |
| 2025/01/28 | 1,976 | 2,010 | 1,943 | 1,974 | 293,000 |
| 2025/01/27 | 2,066 | 2,068 | 1,984 | 1,995 | 377,000 |
| 2025/01/24 | 2,033 | 2,066 | 2,009 | 2,064 | 290,900 |
| 2025/01/23 | 1,950 | 2,050 | 1,941 | 2,033 | 377,900 |
| 2025/01/22 | 1,919 | 1,953 | 1,904 | 1,935 | 317,000 |
| 2025/01/21 | 1,913 | 1,916 | 1,877 | 1,910 | 223,800 |
| 2025/01/20 | 1,870 | 1,918 | 1,861 | 1,892 | 448,100 |
| 2025/01/17 | 1,904 | 1,915 | 1,864 | 1,910 | 325,300 |
| 2025/01/16 | 1,924 | 1,934 | 1,885 | 1,921 | 244,500 |
| 2025/01/15 | 1,911 | 1,929 | 1,860 | 1,925 | 422,000 |
| 2025/01/14 | 1,900 | 1,922 | 1,895 | 1,918 | 310,600 |
| 2025/01/10 | 1,927 | 1,947 | 1,906 | 1,925 | 225,900 |
| 2025/01/09 | 1,937 | 1,945 | 1,898 | 1,927 | 397,800 |
| 2025/01/08 | 1,959 | 1,993 | 1,926 | 1,937 | 434,200 |
| 2025/01/07 | 1,950 | 1,965 | 1,933 | 1,959 | 301,400 |
| 2025/01/06 | 1,970 | 1,986 | 1,922 | 1,936 | 288,900 |