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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,302 | 1,319 | 1,283 | 1,283 | 276,100 | 1,283 |
| 2024-07-25 | 1,354 | 1,357 | 1,289 | 1,299 | 419,700 | 1,299 |
| 2024-07-24 | 1,429 | 1,452 | 1,383 | 1,384 | 201,900 | 1,384 |
| 2024-07-23 | 1,430 | 1,444 | 1,413 | 1,436 | 234,500 | 1,436 |
| 2024-07-22 | 1,441 | 1,441 | 1,397 | 1,406 | 191,000 | 1,406 |
| 2024-07-19 | 1,459 | 1,475 | 1,443 | 1,455 | 200,300 | 1,455 |
| 2024-07-18 | 1,473 | 1,498 | 1,458 | 1,459 | 246,900 | 1,459 |
| 2024-07-17 | 1,507 | 1,543 | 1,492 | 1,513 | 231,900 | 1,513 |
| 2024-07-16 | 1,482 | 1,502 | 1,464 | 1,486 | 190,000 | 1,486 |
| 2024-07-12 | 1,461 | 1,510 | 1,452 | 1,487 | 176,200 | 1,487 |
| 2024-07-11 | 1,480 | 1,485 | 1,444 | 1,479 | 241,000 | 1,479 |
| 2024-07-10 | 1,483 | 1,500 | 1,440 | 1,455 | 293,200 | 1,455 |
| 2024-07-09 | 1,533 | 1,550 | 1,515 | 1,515 | 170,900 | 1,515 |
| 2024-07-08 | 1,558 | 1,558 | 1,529 | 1,534 | 262,500 | 1,534 |
| 2024-07-05 | 1,635 | 1,645 | 1,567 | 1,571 | 216,600 | 1,571 |
| 2024-07-04 | 1,650 | 1,669 | 1,627 | 1,640 | 238,500 | 1,640 |
| 2024-07-03 | 1,619 | 1,636 | 1,600 | 1,627 | 258,700 | 1,627 |
| 2024-07-02 | 1,626 | 1,634 | 1,596 | 1,619 | 318,000 | 1,619 |
| 2024-07-01 | 1,628 | 1,669 | 1,601 | 1,627 | 488,200 | 1,627 |
| 2024-06-28 | 1,550 | 1,635 | 1,545 | 1,601 | 628,500 | 1,601 |
| 2024-06-27 | 1,525 | 1,548 | 1,511 | 1,548 | 363,100 | 1,548 |
| 2024-06-26 | 1,468 | 1,537 | 1,466 | 1,534 | 444,600 | 1,534 |
| 2024-06-25 | 1,454 | 1,476 | 1,432 | 1,476 | 332,100 | 1,476 |
| 2024-06-24 | 1,431 | 1,446 | 1,420 | 1,443 | 201,800 | 1,443 |
| 2024-06-21 | 1,448 | 1,457 | 1,415 | 1,423 | 397,000 | 1,423 |
| 2024-06-20 | 1,421 | 1,435 | 1,401 | 1,429 | 234,700 | 1,429 |
| 2024-06-19 | 1,411 | 1,445 | 1,410 | 1,426 | 306,500 | 1,426 |
| 2024-06-18 | 1,388 | 1,418 | 1,378 | 1,403 | 306,500 | 1,403 |
| 2024-06-17 | 1,371 | 1,371 | 1,338 | 1,367 | 393,800 | 1,367 |
| 2024-06-14 | 1,362 | 1,424 | 1,360 | 1,410 | 243,200 | 1,410 |
| 2024-06-13 | 1,421 | 1,427 | 1,376 | 1,376 | 289,800 | 1,376 |
| 2024-06-12 | 1,408 | 1,422 | 1,399 | 1,416 | 158,600 | 1,416 |
| 2024-06-11 | 1,412 | 1,433 | 1,404 | 1,413 | 121,000 | 1,413 |
| 2024-06-10 | 1,396 | 1,425 | 1,387 | 1,413 | 171,300 | 1,413 |
| 2024-06-07 | 1,394 | 1,417 | 1,388 | 1,407 | 146,300 | 1,407 |
| 2024-06-06 | 1,442 | 1,443 | 1,391 | 1,396 | 220,200 | 1,396 |
| 2024-06-05 | 1,459 | 1,493 | 1,417 | 1,423 | 322,200 | 1,423 |
| 2024-06-04 | 1,498 | 1,498 | 1,459 | 1,459 | 265,100 | 1,459 |
| 2024-06-03 | 1,538 | 1,550 | 1,501 | 1,507 | 265,000 | 1,507 |
| 2024-05-31 | 1,540 | 1,553 | 1,511 | 1,539 | 345,900 | 1,539 |
| 2024-05-30 | 1,572 | 1,587 | 1,536 | 1,547 | 278,500 | 1,547 |
| 2024-05-29 | 1,635 | 1,646 | 1,598 | 1,603 | 270,700 | 1,603 |
| 2024-05-28 | 1,610 | 1,644 | 1,606 | 1,632 | 155,600 | 1,632 |
| 2024-05-27 | 1,600 | 1,614 | 1,591 | 1,610 | 153,100 | 1,610 |
| 2024-05-24 | 1,600 | 1,637 | 1,597 | 1,597 | 209,900 | 1,597 |
| 2024-05-23 | 1,616 | 1,630 | 1,582 | 1,627 | 214,800 | 1,627 |
| 2024-05-22 | 1,634 | 1,655 | 1,596 | 1,605 | 250,900 | 1,605 |
| 2024-05-21 | 1,690 | 1,722 | 1,626 | 1,636 | 420,300 | 1,636 |
| 2024-05-20 | 1,696 | 1,734 | 1,686 | 1,700 | 356,500 | 1,700 |
| 2024-05-17 | 1,650 | 1,705 | 1,646 | 1,687 | 266,800 | 1,687 |
| 2024-05-16 | 1,660 | 1,684 | 1,622 | 1,648 | 310,500 | 1,648 |
| 2024-05-15 | 1,639 | 1,675 | 1,608 | 1,649 | 403,600 | 1,649 |
| 2024-05-14 | 1,619 | 1,634 | 1,590 | 1,610 | 462,000 | 1,610 |
| 2024-05-13 | 1,599 | 1,656 | 1,594 | 1,638 | 417,300 | 1,638 |
| 2024-05-10 | 1,524 | 1,605 | 1,523 | 1,576 | 447,400 | 1,576 |
| 2024-05-09 | 1,525 | 1,576 | 1,476 | 1,519 | 683,900 | 1,519 |
| 2024-05-08 | 1,570 | 1,578 | 1,453 | 1,522 | 1,690,200 | 1,522 |
| 2024-05-07 | 1,543 | 1,586 | 1,523 | 1,586 | 513,300 | 1,586 |
| 2024-05-02 | 1,500 | 1,528 | 1,492 | 1,521 | 226,100 | 1,521 |
| 2024-05-01 | 1,527 | 1,539 | 1,506 | 1,506 | 258,000 | 1,506 |
| 2024-04-30 | 1,535 | 1,571 | 1,513 | 1,567 | 306,300 | 1,567 |
| 2024-04-26 | 1,482 | 1,519 | 1,445 | 1,503 | 273,900 | 1,503 |
| 2024-04-25 | 1,510 | 1,517 | 1,468 | 1,468 | 189,800 | 1,468 |
| 2024-04-24 | 1,539 | 1,544 | 1,520 | 1,534 | 214,900 | 1,534 |
| 2024-04-23 | 1,509 | 1,537 | 1,491 | 1,511 | 234,700 | 1,511 |
| 2024-04-22 | 1,489 | 1,517 | 1,475 | 1,492 | 194,700 | 1,492 |
| 2024-04-19 | 1,548 | 1,548 | 1,463 | 1,491 | 337,800 | 1,491 |
| 2024-04-18 | 1,545 | 1,575 | 1,533 | 1,552 | 180,600 | 1,552 |
| 2024-04-17 | 1,610 | 1,614 | 1,557 | 1,578 | 272,600 | 1,578 |
| 2024-04-16 | 1,626 | 1,636 | 1,594 | 1,609 | 325,600 | 1,609 |
| 2024-04-15 | 1,641 | 1,675 | 1,633 | 1,666 | 182,500 | 1,666 |
| 2024-04-12 | 1,715 | 1,715 | 1,675 | 1,681 | 273,800 | 1,681 |
| 2024-04-11 | 1,696 | 1,731 | 1,685 | 1,723 | 202,200 | 1,723 |
| 2024-04-10 | 1,754 | 1,760 | 1,720 | 1,724 | 209,300 | 1,724 |
| 2024-04-09 | 1,729 | 1,784 | 1,715 | 1,761 | 223,800 | 1,761 |
| 2024-04-08 | 1,735 | 1,740 | 1,712 | 1,729 | 199,500 | 1,729 |
| 2024-04-05 | 1,752 | 1,775 | 1,718 | 1,723 | 327,500 | 1,723 |
| 2024-04-04 | 1,768 | 1,807 | 1,767 | 1,782 | 274,900 | 1,782 |
| 2024-04-03 | 1,733 | 1,767 | 1,712 | 1,735 | 442,300 | 1,735 |
| 2024-04-02 | 1,796 | 1,823 | 1,758 | 1,785 | 469,400 | 1,785 |
| 2024-04-01 | 1,880 | 1,894 | 1,788 | 1,798 | 660,100 | 1,798 |
| 2024-03-29 | 1,845 | 1,907 | 1,832 | 1,894 | 462,300 | 1,894 |
| 2024-03-28 | 1,808 | 1,880 | 1,789 | 1,830 | 570,000 | 1,830 |
| 2024-03-27 | 1,826 | 1,844 | 1,789 | 1,790 | 647,100 | 1,790 |
| 2024-03-26 | 1,828 | 1,845 | 1,793 | 1,812 | 393,700 | 1,812 |
| 2024-03-25 | 1,822 | 1,843 | 1,756 | 1,803 | 1,001,900 | 1,803 |
| 2024-03-22 | 1,908 | 1,922 | 1,847 | 1,862 | 897,600 | 1,862 |
| 2024-03-21 | 1,823 | 1,928 | 1,779 | 1,928 | 1,110,600 | 1,928 |
| 2024-03-19 | 1,719 | 1,774 | 1,673 | 1,758 | 653,600 | 1,758 |
| 2024-03-18 | 1,673 | 1,725 | 1,673 | 1,719 | 506,700 | 1,719 |
| 2024-03-15 | 1,596 | 1,682 | 1,591 | 1,647 | 527,200 | 1,647 |
| 2024-03-14 | 1,585 | 1,604 | 1,539 | 1,602 | 495,200 | 1,602 |
| 2024-03-13 | 1,688 | 1,711 | 1,592 | 1,594 | 583,500 | 1,594 |
| 2024-03-12 | 1,646 | 1,679 | 1,632 | 1,676 | 353,200 | 1,676 |
| 2024-03-11 | 1,746 | 1,779 | 1,656 | 1,680 | 664,200 | 1,680 |
| 2024-03-08 | 1,790 | 1,854 | 1,773 | 1,786 | 534,100 | 1,786 |
| 2024-03-07 | 1,888 | 1,929 | 1,782 | 1,798 | 757,900 | 1,798 |
| 2024-03-06 | 1,769 | 1,826 | 1,743 | 1,818 | 546,100 | 1,818 |
| 2024-03-05 | 1,788 | 1,819 | 1,716 | 1,806 | 619,900 | 1,806 |
| 2024-03-04 | 1,848 | 1,853 | 1,751 | 1,791 | 663,800 | 1,791 |
| 2024-03-01 | 1,650 | 1,833 | 1,642 | 1,800 | 1,507,300 | 1,800 |
| 2024-02-29 | 1,487 | 1,660 | 1,476 | 1,656 | 973,300 | 1,656 |
| 2024-02-28 | 1,414 | 1,558 | 1,405 | 1,515 | 985,300 | 1,515 |
| 2024-02-27 | 1,458 | 1,459 | 1,423 | 1,430 | 177,200 | 1,430 |
| 2024-02-26 | 1,440 | 1,459 | 1,430 | 1,450 | 353,100 | 1,450 |
| 2024-02-22 | 1,419 | 1,435 | 1,392 | 1,432 | 324,600 | 1,432 |
| 2024-02-21 | 1,448 | 1,459 | 1,416 | 1,416 | 273,300 | 1,416 |
| 2024-02-20 | 1,483 | 1,508 | 1,448 | 1,466 | 387,700 | 1,466 |
| 2024-02-19 | 1,438 | 1,477 | 1,430 | 1,463 | 289,800 | 1,463 |
| 2024-02-16 | 1,466 | 1,468 | 1,417 | 1,430 | 246,400 | 1,430 |
| 2024-02-15 | 1,429 | 1,454 | 1,421 | 1,446 | 404,800 | 1,446 |
| 2024-02-14 | 1,451 | 1,461 | 1,415 | 1,415 | 290,900 | 1,415 |
| 2024-02-13 | 1,490 | 1,497 | 1,441 | 1,473 | 314,700 | 1,473 |
| 2024-02-09 | 1,508 | 1,522 | 1,468 | 1,473 | 486,000 | 1,473 |
| 2024-02-08 | 1,562 | 1,577 | 1,495 | 1,518 | 483,700 | 1,518 |
| 2024-02-07 | 1,550 | 1,591 | 1,512 | 1,564 | 859,400 | 1,564 |
| 2024-02-06 | 1,615 | 1,624 | 1,505 | 1,534 | 1,616,900 | 1,534 |
| 2024-02-05 | 1,584 | 1,626 | 1,580 | 1,625 | 585,100 | 1,625 |
| 2024-02-02 | 1,524 | 1,547 | 1,503 | 1,544 | 308,500 | 1,544 |
| 2024-02-01 | 1,520 | 1,525 | 1,498 | 1,510 | 301,500 | 1,510 |
| 2024-01-31 | 1,509 | 1,541 | 1,508 | 1,540 | 241,000 | 1,540 |
| 2024-01-30 | 1,537 | 1,555 | 1,507 | 1,528 | 255,800 | 1,528 |
| 2024-01-29 | 1,494 | 1,529 | 1,494 | 1,525 | 186,900 | 1,525 |
| 2024-01-26 | 1,495 | 1,520 | 1,487 | 1,489 | 157,800 | 1,489 |
| 2024-01-25 | 1,500 | 1,511 | 1,485 | 1,511 | 171,300 | 1,511 |
| 2024-01-24 | 1,549 | 1,553 | 1,492 | 1,500 | 407,500 | 1,500 |
| 2024-01-23 | 1,494 | 1,580 | 1,491 | 1,549 | 763,600 | 1,549 |
| 2024-01-22 | 1,411 | 1,473 | 1,407 | 1,473 | 428,900 | 1,473 |
| 2024-01-19 | 1,390 | 1,400 | 1,375 | 1,399 | 147,900 | 1,399 |
| 2024-01-18 | 1,359 | 1,384 | 1,354 | 1,373 | 168,900 | 1,373 |
| 2024-01-17 | 1,429 | 1,430 | 1,365 | 1,365 | 238,300 | 1,365 |
| 2024-01-16 | 1,460 | 1,465 | 1,409 | 1,411 | 190,900 | 1,411 |
| 2024-01-15 | 1,425 | 1,453 | 1,424 | 1,453 | 163,100 | 1,453 |
| 2024-01-12 | 1,438 | 1,446 | 1,395 | 1,421 | 242,000 | 1,421 |
| 2024-01-11 | 1,411 | 1,452 | 1,411 | 1,438 | 408,200 | 1,438 |
| 2024-01-10 | 1,358 | 1,411 | 1,358 | 1,399 | 266,800 | 1,399 |
| 2024-01-09 | 1,375 | 1,384 | 1,350 | 1,365 | 281,600 | 1,365 |
| 2024-01-05 | 1,425 | 1,429 | 1,358 | 1,360 | 309,800 | 1,360 |
| 2024-01-04 | 1,385 | 1,446 | 1,368 | 1,419 | 364,500 | 1,419 |
分割・併合履歴 ： なし
