7105 三菱ロジスネクスト(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,938 | 1,968 | 1,853 | 1,920 | 635,700 | 1,920 |
| 2025-04-03 | 1,991 | 2,066 | 1,956 | 2,006 | 528,700 | 2,006 |
| 2025-04-02 | 2,099 | 2,121 | 2,058 | 2,107 | 235,200 | 2,107 |
| 2025-04-01 | 2,159 | 2,159 | 2,086 | 2,103 | 267,500 | 2,103 |
| 2025-03-31 | 2,051 | 2,137 | 2,034 | 2,127 | 234,700 | 2,127 |
| 2025-03-28 | 2,142 | 2,159 | 2,065 | 2,080 | 269,900 | 2,080 |
| 2025-03-27 | 2,140 | 2,163 | 2,101 | 2,162 | 540,000 | 2,162 |
| 2025-03-26 | 2,147 | 2,170 | 2,123 | 2,168 | 254,200 | 2,168 |
| 2025-03-25 | 2,163 | 2,164 | 2,118 | 2,120 | 286,600 | 2,120 |
| 2025-03-24 | 2,215 | 2,216 | 2,124 | 2,128 | 324,000 | 2,128 |
| 2025-03-21 | 2,180 | 2,218 | 2,150 | 2,205 | 193,300 | 2,205 |
| 2025-03-19 | 2,173 | 2,234 | 2,173 | 2,211 | 330,100 | 2,211 |
| 2025-03-18 | 2,195 | 2,200 | 2,123 | 2,189 | 368,300 | 2,189 |
| 2025-03-17 | 2,068 | 2,218 | 2,055 | 2,195 | 516,400 | 2,195 |
| 2025-03-14 | 1,933 | 2,030 | 1,919 | 2,024 | 333,400 | 2,024 |
| 2025-03-13 | 1,929 | 1,958 | 1,906 | 1,930 | 198,000 | 1,930 |
| 2025-03-12 | 1,885 | 1,941 | 1,884 | 1,923 | 309,200 | 1,923 |
| 2025-03-11 | 1,906 | 1,911 | 1,865 | 1,896 | 519,300 | 1,896 |
| 2025-03-10 | 1,963 | 1,980 | 1,937 | 1,938 | 142,800 | 1,938 |
| 2025-03-07 | 1,931 | 1,960 | 1,908 | 1,958 | 107,800 | 1,958 |
| 2025-03-06 | 1,937 | 1,981 | 1,919 | 1,969 | 213,600 | 1,969 |
| 2025-03-05 | 1,912 | 1,959 | 1,894 | 1,916 | 223,000 | 1,916 |
| 2025-03-04 | 1,889 | 1,903 | 1,865 | 1,902 | 156,100 | 1,902 |
| 2025-03-03 | 1,909 | 1,920 | 1,881 | 1,900 | 248,800 | 1,900 |
| 2025-02-28 | 1,920 | 1,932 | 1,891 | 1,902 | 314,500 | 1,902 |
| 2025-02-27 | 1,929 | 1,983 | 1,928 | 1,952 | 290,300 | 1,952 |
| 2025-02-26 | 1,921 | 1,952 | 1,883 | 1,900 | 259,300 | 1,900 |
| 2025-02-25 | 1,950 | 1,970 | 1,922 | 1,932 | 294,100 | 1,932 |
| 2025-02-21 | 1,983 | 2,000 | 1,959 | 2,000 | 235,600 | 2,000 |
| 2025-02-20 | 1,976 | 2,024 | 1,976 | 2,002 | 196,900 | 2,002 |
| 2025-02-19 | 1,886 | 1,998 | 1,880 | 1,990 | 448,000 | 1,990 |
| 2025-02-18 | 1,887 | 1,910 | 1,850 | 1,898 | 389,100 | 1,898 |
| 2025-02-17 | 1,918 | 1,951 | 1,885 | 1,896 | 378,300 | 1,896 |
| 2025-02-14 | 1,963 | 1,992 | 1,931 | 1,944 | 307,400 | 1,944 |
| 2025-02-13 | 1,957 | 1,968 | 1,937 | 1,950 | 206,900 | 1,950 |
| 2025-02-12 | 1,920 | 1,928 | 1,905 | 1,926 | 152,700 | 1,926 |
| 2025-02-10 | 1,911 | 1,948 | 1,909 | 1,913 | 263,700 | 1,913 |
| 2025-02-07 | 1,934 | 1,940 | 1,910 | 1,916 | 251,900 | 1,916 |
| 2025-02-06 | 1,966 | 2,001 | 1,926 | 1,948 | 440,100 | 1,948 |
| 2025-02-05 | 1,987 | 2,030 | 1,936 | 1,946 | 535,700 | 1,946 |
| 2025-02-04 | 1,950 | 1,967 | 1,862 | 1,947 | 971,200 | 1,947 |
| 2025-02-03 | 1,970 | 1,983 | 1,927 | 1,935 | 439,600 | 1,935 |
| 2025-01-31 | 1,972 | 2,002 | 1,972 | 2,002 | 221,200 | 2,002 |
| 2025-01-30 | 1,981 | 2,016 | 1,962 | 1,971 | 389,600 | 1,971 |
| 2025-01-29 | 1,974 | 2,003 | 1,968 | 1,983 | 316,400 | 1,983 |
| 2025-01-28 | 1,976 | 2,010 | 1,943 | 1,974 | 293,000 | 1,974 |
| 2025-01-27 | 2,066 | 2,068 | 1,984 | 1,995 | 377,000 | 1,995 |
| 2025-01-24 | 2,033 | 2,066 | 2,009 | 2,064 | 290,900 | 2,064 |
| 2025-01-23 | 1,950 | 2,050 | 1,941 | 2,033 | 377,900 | 2,033 |
| 2025-01-22 | 1,919 | 1,953 | 1,904 | 1,935 | 317,000 | 1,935 |
| 2025-01-21 | 1,913 | 1,916 | 1,877 | 1,910 | 223,800 | 1,910 |
| 2025-01-20 | 1,870 | 1,918 | 1,861 | 1,892 | 448,100 | 1,892 |
| 2025-01-17 | 1,904 | 1,915 | 1,864 | 1,910 | 325,300 | 1,910 |
| 2025-01-16 | 1,924 | 1,934 | 1,885 | 1,921 | 244,500 | 1,921 |
| 2025-01-15 | 1,911 | 1,929 | 1,860 | 1,925 | 422,000 | 1,925 |
| 2025-01-14 | 1,900 | 1,922 | 1,895 | 1,918 | 310,600 | 1,918 |
| 2025-01-10 | 1,927 | 1,947 | 1,906 | 1,925 | 225,900 | 1,925 |
| 2025-01-09 | 1,937 | 1,945 | 1,898 | 1,927 | 397,800 | 1,927 |
| 2025-01-08 | 1,959 | 1,993 | 1,926 | 1,937 | 434,200 | 1,937 |
| 2025-01-07 | 1,950 | 1,965 | 1,933 | 1,959 | 301,400 | 1,959 |
| 2025-01-06 | 1,970 | 1,986 | 1,922 | 1,936 | 288,900 | 1,936 |
分割・併合履歴 ： なし