7105 三菱ロジスネクスト(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-031,0151,028978983123,900983
2021-08-021,0001,0539991,031282,2001,031
2021-07-3098699997499071,000990
2021-07-2999099898398851,200988
2021-07-289911,00398799946,200999
2021-07-279911,0069911,00289,2001,002
2021-07-269971,00998398681,300986
2021-07-2198099197098268,400982
2021-07-2097997996896971,300969
2021-07-191,0011,00598699148,100991
2021-07-161,0031,0151,0011,00440,7001,004
2021-07-151,0221,0231,0111,01673,6001,016
2021-07-141,0201,0341,0131,02648,3001,026
2021-07-131,0261,0301,0191,02358,8001,023
2021-07-121,0151,0301,0101,02349,8001,023
2021-07-099871,001975998107,600998
2021-07-081,0011,01399599571,600995
2021-07-071,0101,01899499765,800997
2021-07-061,0241,0391,0151,02353,5001,023
2021-07-051,0321,0321,0171,02461,7001,024
2021-07-021,0071,0351,0071,02570,7001,025
2021-07-011,0101,0211,0021,00451,1001,004
2021-06-301,0101,0361,0101,01797,4001,017
2021-06-291,0101,0189971,003125,4001,003
2021-06-281,0031,0281,0001,01286,8001,012
2021-06-251,0021,012998999112,800999
2021-06-241,0001,0129921,00885,0001,008
2021-06-231,0111,0159951,012144,2001,012
2021-06-221,0321,0361,0091,01990,2001,019
2021-06-211,0221,0379951,012175,4001,012
2021-06-181,0591,0591,0131,022525,1001,022
2021-06-171,0801,0851,0611,06188,3001,061
2021-06-161,0691,0831,0661,07370,9001,073
2021-06-151,0701,0901,0671,07767,2001,077
2021-06-141,0701,1131,0701,090102,6001,090
2021-06-111,0691,0821,0511,063103,9001,063
2021-06-101,0431,0671,0241,061104,6001,061
2021-06-091,0721,0741,0421,04368,8001,043
2021-06-081,0701,0891,0541,07676,4001,076
2021-06-071,0941,0941,0711,07183,5001,071
2021-06-041,0701,0931,0621,090111,9001,090
2021-06-031,0711,0871,0641,070109,8001,070
2021-06-021,0871,0981,0741,086150,0001,086
2021-06-011,0431,0691,0241,069165,0001,069
2021-05-311,0161,0351,0071,020127,6001,020
2021-05-281,0081,0381,0081,024197,3001,024
2021-05-27987998979993161,100993
2021-05-2697798497197594,400975
2021-05-251,0031,004980989141,100989
2021-05-241,0121,0251,0071,00978,0001,009
2021-05-211,0121,0169901,011138,6001,011
2021-05-201,0171,0179891,00094,5001,000
2021-05-191,0131,0139971,010121,5001,010
2021-05-181,0391,0421,0181,030100,9001,030
2021-05-171,0701,0741,0411,04884,1001,048
2021-05-141,0721,0841,0401,048138,3001,048
2021-05-131,1051,1071,0501,054136,9001,054
2021-05-121,1521,1581,1071,123127,5001,123
2021-05-111,2001,2171,1511,159196,8001,159
2021-05-101,2691,3131,1911,200303,7001,200
2021-05-071,2701,2791,2601,27340,9001,273
2021-05-061,2841,2921,2621,26483,5001,264
2021-04-301,3001,3131,2901,29971,2001,299
2021-04-281,2901,2981,2801,29679,8001,296
2021-04-271,2701,2981,2621,29099,8001,290
2021-04-261,2341,2691,2341,24777,2001,247
2021-04-231,2331,2451,2171,23473,7001,234
2021-04-221,2391,2411,2221,22570,1001,225
2021-04-211,2151,2201,1881,19880,6001,198
2021-04-201,2501,2571,2301,23375,9001,233
2021-04-191,2841,2951,2731,27529,6001,275
2021-04-161,2901,2981,2801,29050,2001,290
2021-04-151,2551,2931,2551,29057,3001,290
2021-04-141,2751,2861,2671,27245,6001,272
2021-04-131,2621,3021,2611,28258,4001,282
2021-04-121,2701,2811,2551,27542,2001,275
2021-04-091,2681,2901,2511,25759,8001,257
2021-04-081,2831,2971,2501,25983,6001,259
2021-04-071,2991,3181,2961,30880,8001,308
2021-04-061,2991,3031,2761,28658,6001,286
2021-04-051,2711,3051,2551,29849,1001,298
2021-04-021,2851,3001,2751,28040,3001,280
2021-04-011,2951,3081,2801,28261,1001,282
2021-03-311,3001,3141,2931,29699,5001,296
2021-03-301,2821,3051,2701,303182,8001,303
2021-03-291,3001,3051,2691,284351,7001,284
2021-03-261,3061,3411,3011,308222,9001,308
2021-03-251,2501,3031,2451,287125,7001,287
2021-03-241,2631,2761,2361,238166,8001,238
2021-03-231,2651,3041,2601,281127,3001,281
2021-03-221,2311,2791,2271,265189,1001,265
2021-03-191,2311,2541,2161,248221,5001,248
2021-03-181,2721,2721,2391,250112,4001,250
2021-03-171,2781,2931,2471,265139,2001,265
2021-03-161,2681,3061,2591,298169,7001,298
2021-03-151,3001,3051,2691,276119,5001,276
2021-03-121,2841,3031,2731,288186,3001,288
2021-03-111,2571,2821,2311,269130,5001,269
2021-03-101,2221,2571,2221,24298,3001,242
2021-03-091,2171,2481,2011,244140,2001,244
2021-03-081,2261,2401,1881,19692,2001,196
2021-03-051,1691,2161,1541,216249,3001,216
2021-03-041,1661,1871,1591,170130,2001,170
2021-03-031,1141,1761,0961,173130,3001,173
2021-03-021,1151,1311,1071,114212,8001,114
2021-03-011,1251,1291,0881,104207,2001,104
2021-02-261,1481,1611,1331,133137,7001,133
2021-02-251,1501,1681,1321,158157,7001,158
2021-02-241,1601,1701,1251,125126,4001,125
2021-02-221,1351,1761,1241,154134,5001,154
2021-02-191,1291,1291,1081,11499,8001,114
2021-02-181,1591,1681,1411,150126,9001,150
2021-02-171,1711,1781,1581,16561,0001,165
2021-02-161,1701,1701,1511,16060,2001,160
2021-02-151,1901,1901,1671,17560,9001,175
2021-02-121,2001,2011,1781,19043,6001,190
2021-02-101,1821,2001,1771,18845,0001,188
2021-02-091,1961,2041,1761,188131,0001,188
2021-02-081,2471,2501,1861,191171,7001,191
2021-02-051,3001,3001,2311,237156,8001,237
2021-02-041,2881,3121,2411,291234,7001,291
2021-02-031,2491,3041,2341,282128,5001,282
2021-02-021,1791,2491,1701,248202,9001,248
2021-02-011,1721,2211,1721,19779,7001,197
2021-01-291,1981,2131,1691,17197,6001,171
2021-01-281,1991,2281,1991,221111,8001,221
2021-01-271,1931,2391,1931,22951,3001,229
2021-01-261,1851,2051,1831,20049,0001,200
2021-01-251,2001,2111,1931,19354,4001,193
2021-01-221,2071,2201,1931,20982,7001,209
2021-01-211,2271,2421,2181,22656,1001,226
2021-01-201,2301,2351,2111,22750,4001,227
2021-01-191,2491,2491,2131,21768,9001,217
2021-01-181,2341,2591,2251,24944,0001,249
2021-01-151,2511,2521,2291,23038,2001,230
2021-01-141,2431,2521,2151,24748,3001,247
2021-01-131,2501,2601,2371,24964,9001,249
2021-01-121,3131,3301,2511,254142,7001,254
2021-01-081,2551,3471,2511,340146,7001,340
2021-01-071,2401,2751,2361,257116,2001,257
2021-01-061,1881,2251,1781,21584,0001,215
2021-01-051,1561,1871,1551,17149,2001,171
2021-01-041,1881,1881,1551,17548,8001,175

分割・併合履歴 : なし