7105 三菱ロジスネクスト(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-171,6501,7051,6461,687266,8001,687
2024-05-161,6601,6841,6221,648310,5001,648
2024-05-151,6391,6751,6081,649403,6001,649
2024-05-141,6191,6341,5901,610462,0001,610
2024-05-131,5991,6561,5941,638417,3001,638
2024-05-101,5241,6051,5231,576447,4001,576
2024-05-091,5251,5761,4761,519683,9001,519
2024-05-081,5701,5781,4531,5221,690,2001,522
2024-05-071,5431,5861,5231,586513,3001,586
2024-05-021,5001,5281,4921,521226,1001,521
2024-05-011,5271,5391,5061,506258,0001,506
2024-04-301,5351,5711,5131,567306,3001,567
2024-04-261,4821,5191,4451,503273,9001,503
2024-04-251,5101,5171,4681,468189,8001,468
2024-04-241,5391,5441,5201,534214,9001,534
2024-04-231,5091,5371,4911,511234,7001,511
2024-04-221,4891,5171,4751,492194,7001,492
2024-04-191,5481,5481,4631,491337,8001,491
2024-04-181,5451,5751,5331,552180,6001,552
2024-04-171,6101,6141,5571,578272,6001,578
2024-04-161,6261,6361,5941,609325,6001,609
2024-04-151,6411,6751,6331,666182,5001,666
2024-04-121,7151,7151,6751,681273,8001,681
2024-04-111,6961,7311,6851,723202,2001,723
2024-04-101,7541,7601,7201,724209,3001,724
2024-04-091,7291,7841,7151,761223,8001,761
2024-04-081,7351,7401,7121,729199,5001,729
2024-04-051,7521,7751,7181,723327,5001,723
2024-04-041,7681,8071,7671,782274,9001,782
2024-04-031,7331,7671,7121,735442,3001,735
2024-04-021,7961,8231,7581,785469,4001,785
2024-04-011,8801,8941,7881,798660,1001,798
2024-03-291,8451,9071,8321,894462,3001,894
2024-03-281,8081,8801,7891,830570,0001,830
2024-03-271,8261,8441,7891,790647,1001,790
2024-03-261,8281,8451,7931,812393,7001,812
2024-03-251,8221,8431,7561,8031,001,9001,803
2024-03-221,9081,9221,8471,862897,6001,862
2024-03-211,8231,9281,7791,9281,110,6001,928
2024-03-191,7191,7741,6731,758653,6001,758
2024-03-181,6731,7251,6731,719506,7001,719
2024-03-151,5961,6821,5911,647527,2001,647
2024-03-141,5851,6041,5391,602495,2001,602
2024-03-131,6881,7111,5921,594583,5001,594
2024-03-121,6461,6791,6321,676353,2001,676
2024-03-111,7461,7791,6561,680664,2001,680
2024-03-081,7901,8541,7731,786534,1001,786
2024-03-071,8881,9291,7821,798757,9001,798
2024-03-061,7691,8261,7431,818546,1001,818
2024-03-051,7881,8191,7161,806619,9001,806
2024-03-041,8481,8531,7511,791663,8001,791
2024-03-011,6501,8331,6421,8001,507,3001,800
2024-02-291,4871,6601,4761,656973,3001,656
2024-02-281,4141,5581,4051,515985,3001,515
2024-02-271,4581,4591,4231,430177,2001,430
2024-02-261,4401,4591,4301,450353,1001,450
2024-02-221,4191,4351,3921,432324,6001,432
2024-02-211,4481,4591,4161,416273,3001,416
2024-02-201,4831,5081,4481,466387,7001,466
2024-02-191,4381,4771,4301,463289,8001,463
2024-02-161,4661,4681,4171,430246,4001,430
2024-02-151,4291,4541,4211,446404,8001,446
2024-02-141,4511,4611,4151,415290,9001,415
2024-02-131,4901,4971,4411,473314,7001,473
2024-02-091,5081,5221,4681,473486,0001,473
2024-02-081,5621,5771,4951,518483,7001,518
2024-02-071,5501,5911,5121,564859,4001,564
2024-02-061,6151,6241,5051,5341,616,9001,534
2024-02-051,5841,6261,5801,625585,1001,625
2024-02-021,5241,5471,5031,544308,5001,544
2024-02-011,5201,5251,4981,510301,5001,510
2024-01-311,5091,5411,5081,540241,0001,540
2024-01-301,5371,5551,5071,528255,8001,528
2024-01-291,4941,5291,4941,525186,9001,525
2024-01-261,4951,5201,4871,489157,8001,489
2024-01-251,5001,5111,4851,511171,3001,511
2024-01-241,5491,5531,4921,500407,5001,500
2024-01-231,4941,5801,4911,549763,6001,549
2024-01-221,4111,4731,4071,473428,9001,473
2024-01-191,3901,4001,3751,399147,9001,399
2024-01-181,3591,3841,3541,373168,9001,373
2024-01-171,4291,4301,3651,365238,3001,365
2024-01-161,4601,4651,4091,411190,9001,411
2024-01-151,4251,4531,4241,453163,1001,453
2024-01-121,4381,4461,3951,421242,0001,421
2024-01-111,4111,4521,4111,438408,2001,438
2024-01-101,3581,4111,3581,399266,8001,399
2024-01-091,3751,3841,3501,365281,6001,365
2024-01-051,4251,4291,3581,360309,8001,360
2024-01-041,3851,4461,3681,419364,5001,419

分割・併合履歴 : なし