7105 三菱ロジスネクスト(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-0287487484485581,100855
2022-12-0189589587988265,300882
2022-11-30888897873894124,900894
2022-11-29908908890891110,200891
2022-11-28910921907920141,100920
2022-11-2591091088990891,900908
2022-11-2491791789790372,400903
2022-11-2289191088990995,400909
2022-11-2191091588188497,400884
2022-11-18880907880907191,900907
2022-11-1787087986987985,000879
2022-11-16858875845874155,200874
2022-11-15847868846868200,400868
2022-11-14845864836853193,000853
2022-11-11846858841846174,900846
2022-11-10860860835844159,800844
2022-11-09853866849853145,700853
2022-11-08852854840849150,800849
2022-11-07837859826857276,900857
2022-11-04787831787829184,700829
2022-11-02807831802815290,900815
2022-11-01782849758815990,600815
2022-10-3176176774076789,600767
2022-10-28726757725743304,300743
2022-10-2773173772773467,300734
2022-10-26731738722733104,400733
2022-10-2572572771572275,700722
2022-10-2472172771471445,800714
2022-10-2173073271972157,100721
2022-10-2074074273173367,000733
2022-10-1974275474075051,700750
2022-10-1875075573974635,800746
2022-10-1773673973273547,800735
2022-10-1473074672474657,900746
2022-10-1371571770871556,900715
2022-10-1271972771471544,100715
2022-10-11740740716719101,900719
2022-10-0775075674474970,700749
2022-10-0676277476276372,800763
2022-10-0578078075875869,600758
2022-10-04755773755767100,000767
2022-10-0373575073474664,400746
2022-09-30750758730738117,800738
2022-09-29720764713764160,900764
2022-09-28695703682695208,900695
2022-09-2771671969669795,700697
2022-09-26734734711711105,200711
2022-09-2274875074074682,200746
2022-09-2177878076076390,900763
2022-09-2078480178478545,000785
2022-09-16802806781787102,100787
2022-09-1581982080580988,500809
2022-09-1482182781881865,800818
2022-09-1383684783684120,700841
2022-09-1284484483183635,900836
2022-09-0984384983483569,900835
2022-09-0882584582584363,400843
2022-09-0782682681481950,900819
2022-09-0682883682382756,000827
2022-09-0582784082282872,600828
2022-09-0282783582383552,800835
2022-09-0183183882882843,200828
2022-08-3183084983083949,700839
2022-08-3085985983283763,700837
2022-08-29829859828853127,100853
2022-08-26841862841859112,200859
2022-08-2583483983083651,400836
2022-08-2483784283083338,400833
2022-08-2383984383283658,400836
2022-08-2286086085085460,500854
2022-08-1988888987887957,900879
2022-08-1886088085586967,200869
2022-08-1786487285786784,700867
2022-08-1684384383483434,100834
2022-08-1584985583584547,900845
2022-08-12829862826858111,200858
2022-08-10815822806811101,600811
2022-08-09859861814819195,500819
2022-08-0887787885586799,000867
2022-08-05899917846877196,100877
2022-08-0491391389189337,400893
2022-08-0389090289090036,900900
2022-08-0290991188588956,700889
2022-08-0189291889091580,500915
2022-07-29944944878881214,700881
2022-07-2893094492594485,000944
2022-07-2793393792893022,300930
2022-07-2692593892593633,900936
2022-07-2593793991992461,500924
2022-07-2292894492093580,500935
2022-07-2192093291892856,400928
2022-07-2092093891793190,400931
2022-07-1990091389390664,300906
2022-07-1591291389489866,000898
2022-07-14899914891912103,500912
2022-07-13870906870905172,800905
2022-07-12869871853862110,500862
2022-07-11879886868880122,500880
2022-07-08871884865869126,300869
2022-07-0785586884486681,700866
2022-07-0684384983884751,300847
2022-07-0588288284084382,700843
2022-07-0487488086687273,000872
2022-07-01869881855859107,600859
2022-06-30878888870870149,300870
2022-06-29871881868881125,300881
2022-06-2884987184787198,200871
2022-06-27840860825854115,400854
2022-06-2482583081482560,300825
2022-06-2381283181281731,700817
2022-06-2282682680981252,400812
2022-06-2180082880081778,800817
2022-06-2082582879880085,500800
2022-06-17790823789821177,000821
2022-06-1681583881482679,500826
2022-06-1580881679980073,000800
2022-06-1480081479981368,700813
2022-06-1381182480981276,400812
2022-06-10854854821834101,500834
2022-06-0987588686886863,800868
2022-06-08871882860875146,500875
2022-06-0787288987287986,200879
2022-06-0686787586087076,300870
2022-06-0388188186387098,900870
2022-06-0288588987388394,700883
2022-06-0185388385387890,300878
2022-05-31853865845855108,100855
2022-05-30841870839868237,400868
2022-05-2784384883283760,500837
2022-05-2681983381382853,300828
2022-05-2583083481181673,200816
2022-05-2484284682282267,900822
2022-05-2384885283384997,900849
2022-05-2082483881483770,000837
2022-05-19800825794825100,400825
2022-05-1883083081081979,300819
2022-05-17778823772820171,200820
2022-05-16812812782782133,600782
2022-05-13773809767804163,200804
2022-05-12767821755778349,400778
2022-05-1176477476077399,300773
2022-05-10752772746771107,700771
2022-05-0976476475275798,300757
2022-05-0676877975977689,600776
2022-05-02768775754761134,300761
2022-04-28735769735767142,200767
2022-04-27724727710727187,800727
2022-04-26732745727737100,200737
2022-04-25744744721731273,800731
2022-04-22779786764766131,900766
2022-04-21778790775790113,500790
2022-04-20787794773777195,500777
2022-04-19771783767781158,100781
2022-04-18783790770778101,300778
2022-04-1579680279179788,400797
2022-04-14793817793810121,600810
2022-04-13771794751794121,700794
2022-04-12785785765774255,800774
2022-04-11808811787792171,700792
2022-04-08828844811820154,400820
2022-04-07830840815820104,100820
2022-04-06863868844851141,700851
2022-04-05903912878878190,000878
2022-04-0489290589090286,200902
2022-04-01917917889907135,500907
2022-03-31948971932932195,000932
2022-03-30956961939957271,800957
2022-03-29966966938957363,500957
2022-03-28941955932952208,400952
2022-03-25954957923938317,800938
2022-03-24919941919941183,300941
2022-03-23929933921930205,600930
2022-03-22897920893910194,900910
2022-03-18865888862884349,500884
2022-03-17842862837859161,800859
2022-03-16824834819826178,900826
2022-03-15818829807823212,200823
2022-03-14816829807815248,100815
2022-03-11826838812820313,600820
2022-03-10828855823846164,800846
2022-03-09825841808814234,300814
2022-03-08841849818827271,900827
2022-03-07888889838867238,900867
2022-03-04921921888903291,700903
2022-03-03929933906906133,800906
2022-03-02918927901902169,900902
2022-03-01945950921923155,100923
2022-02-28930938914930148,000930
2022-02-25899930889926224,100926
2022-02-24890903875888189,800888
2022-02-22922931887894176,300894
2022-02-21940951926937157,500937
2022-02-18977981957965145,000965
2022-02-179971,00698699584,100995
2022-02-169851,003982998126,000998
2022-02-15981983956956136,500956
2022-02-141,0101,010971973166,700973
2022-02-101,0131,0371,0101,030111,9001,030
2022-02-099811,0089671,008129,1001,008
2022-02-081,0251,044969978317,600978
2022-02-079941,0489771,022326,7001,022
2022-02-041,0001,0119851,005190,0001,005
2022-02-031,0171,0239981,003117,2001,003
2022-02-029691,0089691,008162,6001,008
2022-02-01984998963964100,200964
2022-01-319701,001963989141,700989
2022-01-28973983956978222,500978
2022-01-271,0341,034968977188,400977
2022-01-261,0251,0311,0071,01179,3001,011
2022-01-251,0341,0419971,005269,5001,005
2022-01-241,0251,0511,0161,043123,2001,043
2022-01-211,0101,0381,0001,037204,7001,037
2022-01-201,0331,0561,0211,037288,5001,037
2022-01-191,0771,0871,0361,042145,3001,042
2022-01-181,1221,1281,0881,095161,2001,095
2022-01-171,1221,1271,1021,108111,1001,108
2022-01-141,1131,1321,1061,114213,8001,114
2022-01-131,1321,1491,1221,130146,5001,130
2022-01-121,1071,1551,1061,129191,7001,129
2022-01-111,0891,0991,0661,081226,4001,081
2022-01-071,1161,1391,0981,111158,8001,111
2022-01-061,0781,1081,0771,107179,7001,107
2022-01-051,0601,1101,0501,100211,2001,100
2022-01-041,0851,0851,0321,049112,0001,049

分割・併合履歴 : なし