7105 三菱ロジスネクスト(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,0241,0861,0241,062101,5001,062
2018-12-271,0051,0289971,02785,8001,027
2018-12-269531,003953991123,400991
2018-12-2595096292893998,400939
2018-12-219561,022954978181,900978
2018-12-201,0501,051983994128,900994
2018-12-191,0601,0891,0481,06466,7001,064
2018-12-181,0961,1001,0571,06071,6001,060
2018-12-171,1641,1821,1221,12260,8001,122
2018-12-141,1561,1941,1221,169184,1001,169
2018-12-131,1221,1731,1201,15270,4001,152
2018-12-121,1291,1391,1141,12199,3001,121
2018-12-111,1651,1651,1181,121146,9001,121
2018-12-101,2191,2191,1711,17185,6001,171
2018-12-071,2431,2601,1971,20585,0001,205
2018-12-061,2441,2631,2281,24277,7001,242
2018-12-051,2491,2631,2231,25166,1001,251
2018-12-041,3261,3341,2781,28256,6001,282
2018-12-031,3121,3411,3031,31091,5001,310
2018-11-301,2921,3201,2781,310109,4001,310
2018-11-291,2661,2941,2521,28191,4001,281
2018-11-281,2191,2501,2101,23693,4001,236
2018-11-271,2421,2551,2111,21987,5001,219
2018-11-261,2091,2371,2011,23130,2001,231
2018-11-221,2281,2371,1911,22095,8001,220
2018-11-211,2001,2261,1761,22462,7001,224
2018-11-201,2151,2291,2011,22444,5001,224
2018-11-191,2051,2361,1951,23043,2001,230
2018-11-161,2281,2401,1961,20467,5001,204
2018-11-151,2301,2501,2251,22831,7001,228
2018-11-141,2761,2841,2441,24774,9001,247
2018-11-131,2811,2841,2401,27687,5001,276
2018-11-121,2911,3141,2821,29335,8001,293
2018-11-091,2751,3161,2741,303103,9001,303
2018-11-081,3111,3121,2671,274126,6001,274
2018-11-071,2901,3201,2511,262169,4001,262
2018-11-061,3011,3191,2781,29183,9001,291
2018-11-051,2601,2831,2441,272143,4001,272
2018-11-021,3121,3241,2321,270300,4001,270
2018-11-011,2851,3371,2241,300360,3001,300
2018-10-311,1891,3891,1891,345676,8001,345
2018-10-301,1241,1981,1241,170158,4001,170
2018-10-291,1461,1741,1251,12980,6001,129
2018-10-261,2001,2001,1291,151123,6001,151
2018-10-251,1771,2541,1551,184146,4001,184
2018-10-241,2401,2451,2051,23563,6001,235
2018-10-231,2641,2661,2211,23097,9001,230
2018-10-221,2671,2921,2521,28243,9001,282
2018-10-191,2851,2861,2621,26884,4001,268
2018-10-181,3311,3381,3041,30749,9001,307
2018-10-171,3521,3521,3181,33343,7001,333
2018-10-161,3151,3341,2771,30993,4001,309
2018-10-151,3001,3291,2931,296129,1001,296
2018-10-121,3171,3671,3171,339109,6001,339
2018-10-111,3001,3321,2951,315109,9001,315
2018-10-101,3961,4011,3651,38157,7001,381
2018-10-091,3701,3951,3661,376105,9001,376
2018-10-051,4141,4241,3911,40680,0001,406
2018-10-041,4321,4791,4151,435109,7001,435
2018-10-031,4461,4641,3781,402266,9001,402
2018-10-021,4831,4891,4581,466118,8001,466
2018-10-011,4691,5091,4541,489117,0001,489
2018-09-281,4501,5071,4361,482177,0001,482
2018-09-271,4621,4621,4231,432119,3001,432
2018-09-261,4091,4861,3931,469136,7001,469
2018-09-251,4131,4141,3811,409137,2001,409
2018-09-211,3611,4191,3611,413173,3001,413
2018-09-201,3471,3781,3471,370210,2001,370
2018-09-191,3101,3371,3001,333213,2001,333
2018-09-181,2451,2861,2361,280120,1001,280
2018-09-141,2261,2411,2151,233146,1001,233
2018-09-131,1801,2201,1781,206114,2001,206
2018-09-121,1921,2141,1731,180113,2001,180
2018-09-111,2091,2141,1911,195116,4001,195
2018-09-101,2181,2231,2011,21679,0001,216
2018-09-071,2381,2451,2071,217109,0001,217
2018-09-061,2591,2691,2421,25147,7001,251
2018-09-051,2881,2971,2491,26774,9001,267
2018-09-041,2671,2881,2491,282106,4001,282
2018-09-031,3151,3151,2681,278116,5001,278
2018-08-311,3141,3421,3111,323163,6001,323
2018-08-301,3061,3421,3061,322146,4001,322
2018-08-291,2741,3041,2731,29789,2001,297
2018-08-281,2701,2931,2551,272180,3001,272
2018-08-271,2201,2321,2081,22759,4001,227
2018-08-241,1911,2071,1811,19768,9001,197
2018-08-231,1791,1941,1701,17561,9001,175
2018-08-221,1431,1771,1431,171127,4001,171
2018-08-211,1441,1711,1341,14186,0001,141
2018-08-201,1811,1811,1431,145118,1001,145
2018-08-171,1861,2131,1811,197113,8001,197
2018-08-161,1731,1991,1611,171140,6001,171
2018-08-151,2201,2411,1671,173165,0001,173
2018-08-141,2201,2351,1861,217147,2001,217
2018-08-131,2461,2671,1991,209190,6001,209
2018-08-101,3411,3641,2931,297295,1001,297
2018-08-091,2921,3581,2811,345262,9001,345
2018-08-081,2341,3191,2331,289319,6001,289
2018-08-071,1561,2051,1561,187301,3001,187
2018-08-061,1811,1821,0861,149557,2001,149
2018-08-031,4111,4411,1581,183900,0001,183
2018-08-021,3911,4441,3911,410255,6001,410
2018-08-011,3751,4051,3661,391193,2001,391
2018-07-311,3361,3841,3281,375209,2001,375
2018-07-301,3541,3801,3321,348127,2001,348
2018-07-271,3561,3691,3211,36197,8001,361
2018-07-261,3001,3551,3001,339148,3001,339
2018-07-251,2921,3071,2681,289137,8001,289
2018-07-241,2581,2951,2561,282163,7001,282
2018-07-231,2311,2451,2131,22663,9001,226
2018-07-201,2421,2861,2381,243164,2001,243
2018-07-191,2211,2541,2091,242106,3001,242
2018-07-181,2101,2371,1991,221119,7001,221
2018-07-171,1941,2141,1851,199156,3001,199
2018-07-131,2271,2481,2201,224121,3001,224
2018-07-121,1801,2251,1801,213173,8001,213
2018-07-111,1871,1871,1401,174150,1001,174
2018-07-101,2241,2241,1881,196203,2001,196
2018-07-091,1891,2231,1451,218154,4001,218
2018-07-061,1981,1991,1701,199170,0001,199
2018-07-051,2001,2211,1881,196289,4001,196
2018-07-041,1831,1931,1491,184133,2001,184
2018-07-031,2001,2111,1741,191115,5001,191
2018-07-021,2481,2571,1821,195249,4001,195
2018-06-291,2781,2821,2351,267198,4001,267
2018-06-281,3091,3251,2681,288272,7001,288
2018-06-271,3071,3331,2801,314182,9001,314
2018-06-261,2911,3171,2651,310191,4001,310
2018-06-251,3261,3481,3121,315100,2001,315
2018-06-221,3151,3391,2971,332216,0001,332
2018-06-211,3731,3921,3091,333335,3001,333
2018-06-201,2581,3551,2451,343675,9001,343
2018-06-191,2131,2531,2071,217112,2001,217
2018-06-181,2281,2461,2021,21394,6001,213
2018-06-151,2511,2591,2211,239166,2001,239
2018-06-141,2871,2951,2581,263138,9001,263
2018-06-131,2421,3181,2401,305267,6001,305
2018-06-121,2301,2661,1841,243331,5001,243
2018-06-111,1921,2261,1891,196128,3001,196
2018-06-081,2081,2101,1751,189110,3001,189
2018-06-071,2151,2341,2061,21781,2001,217
2018-06-061,2381,2391,1931,210144,8001,210
2018-06-051,1761,2541,1761,228403,7001,228
2018-06-041,1441,1801,1441,156107,9001,156
2018-06-011,1531,1531,1051,121149,0001,121
2018-05-311,1391,1751,1311,163140,7001,163
2018-05-301,1091,1431,1081,14077,0001,140
2018-05-291,1361,1431,1061,129106,7001,129
2018-05-281,1561,1671,1471,15134,2001,151
2018-05-251,1681,1791,1531,16248,8001,162
2018-05-241,2051,2141,1751,17965,9001,179
2018-05-231,2001,2321,1961,198114,9001,198
2018-05-221,1971,2061,1711,200103,6001,200
2018-05-211,1731,2261,1731,204134,5001,204
2018-05-181,1651,1801,1611,17375,7001,173
2018-05-171,1571,1961,1571,173125,2001,173
2018-05-161,1681,1881,1531,156125,2001,156
2018-05-151,1871,1881,1541,158171,8001,158
2018-05-141,1771,1981,1651,186126,7001,186
2018-05-111,1931,2181,1671,189177,7001,189
2018-05-101,2201,2321,1721,199368,4001,199
2018-05-091,1011,2271,0711,2141,176,3001,214
2018-05-089671,1179641,117594,7001,117
2018-05-0793596793196798,900967
2018-05-0294194292192957,000929
2018-05-0193894992694755,400947
2018-04-2796596593494549,600945
2018-04-26931967929967104,200967
2018-04-2591992991192935,500929
2018-04-2491993291093163,200931
2018-04-2391692090991429,200914
2018-04-2090892790292352,200923
2018-04-1989891489790835,200908
2018-04-1889790488389722,600897
2018-04-1790090888689046,700890
2018-04-1691091689690434,600904
2018-04-13909917899911116,700911
2018-04-1291891889890330,200903
2018-04-1190392390091381,500913
2018-04-1088490686790079,800900
2018-04-0988588987388492,400884
2018-04-0689690488388546,600885
2018-04-0589390588389586,800895
2018-04-0488989287688479,100884
2018-04-0388389586988860,000888
2018-03-30893907890895103,900895
2018-03-29891905868879121,100879
2018-03-28880887863884246,300884
2018-03-27876914873904376,700904
2018-03-26858866841866181,700866
2018-03-23912912857865164,700865
2018-03-22940942912927150,700927
2018-03-2093094992694971,600949
2018-03-1994195792793475,600934
2018-03-1695695793594481,800944
2018-03-1594495993695086,500950
2018-03-1493994493093382,600933
2018-03-1393795393695174,200951
2018-03-1292994492593965,100939
2018-03-09919931910918119,600918
2018-03-0892392390991669,100916
2018-03-07908915901909129,600909
2018-03-0692593891191671,500916
2018-03-0593193690891176,800911
2018-03-02936949924937100,700937
2018-03-01950958938953134,000953
2018-02-28956976955964106,300964
2018-02-2795896895896177,600961
2018-02-26948955941948116,400948
2018-02-23910943908940131,900940
2018-02-2293193590891371,000913
2018-02-21917945916929139,700929
2018-02-20917922895912149,200912
2018-02-19917931900917157,300917
2018-02-1691892290190298,800902
2018-02-15893919890908102,700908
2018-02-14915924881890168,000890
2018-02-13966966917919171,400919
2018-02-09948968922947218,300947
2018-02-08974974934950165,500950
2018-02-07965998913914145,000914
2018-02-06940958876926311,500926
2018-02-051,0131,01798599190,300991
2018-02-021,0381,0491,0141,031131,3001,031
2018-02-011,0411,0631,0311,05473,5001,054
2018-01-311,0431,0591,0351,04475,5001,044
2018-01-301,0621,0771,0541,05762,4001,057
2018-01-291,0701,0761,0481,06294,8001,062
2018-01-261,0711,0791,0601,07067,2001,070
2018-01-251,1071,1071,0631,076199,4001,076
2018-01-241,0911,1451,0911,122197,8001,122
2018-01-231,0651,0951,0651,090130,2001,090
2018-01-221,0501,0641,0371,06181,2001,061
2018-01-191,0511,0641,0481,05685,1001,056
2018-01-181,0511,0641,0341,050148,3001,050
2018-01-171,0721,0721,0371,051109,0001,051
2018-01-161,0631,0881,0631,074168,9001,074
2018-01-151,0611,0781,0561,063134,2001,063
2018-01-121,0291,0541,0281,046128,1001,046
2018-01-111,0301,0421,0241,031113,3001,031
2018-01-101,0391,0601,0231,052138,5001,052
2018-01-091,0401,0541,0261,032239,4001,032
2018-01-051,0151,0371,0151,029120,8001,029
2018-01-041,0131,0299921,000189,7001,000

分割・併合履歴 : なし