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
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

このページの先頭へ