1. HOME >
  2. 株価時系列 >
  3. 7105 >
  4. 2023年

7105 三菱ロジスネクスト(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,3831,3901,3561,382254,8001,382
2023-12-281,3551,3981,3531,398216,3001,398
2023-12-271,3261,3721,3031,372261,6001,372
2023-12-261,3171,3241,3001,322241,4001,322
2023-12-251,3321,3341,2951,314313,5001,314
2023-12-221,3151,3401,3021,314317,4001,314
2023-12-211,3411,3541,3071,324278,5001,324
2023-12-201,4031,4071,3691,371360,1001,371
2023-12-191,3281,3871,3041,387257,8001,387
2023-12-181,3921,3941,3191,356445,2001,356
2023-12-151,3711,4151,3651,411341,7001,411
2023-12-141,4421,4481,3551,369535,3001,369
2023-12-131,3971,4471,3971,447476,7001,447
2023-12-121,3381,3941,3191,381390,2001,381
2023-12-111,3181,3391,3021,324239,1001,324
2023-12-081,3291,3321,2881,298354,2001,298
2023-12-071,3491,3781,3381,345360,6001,345
2023-12-061,3101,3551,3031,340240,2001,340
2023-12-051,3461,3621,3051,312316,9001,312
2023-12-041,3381,3631,3221,343370,5001,343
2023-12-011,3541,3751,3291,343530,6001,343
2023-11-301,3101,3251,2891,324324,0001,324
2023-11-291,3161,3361,2961,296190,8001,296
2023-11-281,3011,3241,2931,322221,2001,322
2023-11-271,2771,3331,2761,292394,9001,292
2023-11-241,2281,2691,2201,263258,2001,263
2023-11-221,2121,2281,1981,208234,9001,208
2023-11-211,2321,2381,2091,220213,5001,220
2023-11-201,2641,2841,2341,234216,9001,234
2023-11-171,2901,3081,2461,264301,1001,264
2023-11-161,2831,3201,2731,301178,1001,301
2023-11-151,3271,3361,2811,286201,8001,286
2023-11-141,2671,3341,2591,323360,0001,323
2023-11-131,2641,2961,2521,265391,8001,265
2023-11-101,3391,3391,2641,285648,5001,285
2023-11-091,4001,4001,3231,364595,1001,364
2023-11-081,3751,4781,3751,4061,324,0001,406
2023-11-071,3661,4031,3201,3771,677,9001,377
2023-11-061,2631,4401,2381,3362,720,9001,336
2023-11-021,2051,2191,1911,203230,6001,203
2023-11-011,2001,2051,1741,202223,2001,202
2023-10-311,1681,1761,1381,174240,6001,174
2023-10-301,1731,1731,1251,158263,9001,158
2023-10-271,1241,1751,1241,173188,5001,173
2023-10-261,1231,1301,1011,115179,2001,115
2023-10-251,1551,1671,1311,144216,5001,144
2023-10-241,1651,1651,0941,147366,1001,147
2023-10-231,2001,2041,1581,165263,0001,165
2023-10-201,2341,2401,1961,214207,4001,214
2023-10-191,2411,2621,2371,246127,0001,246
2023-10-181,2801,3031,2581,268107,4001,268
2023-10-171,2881,2901,2401,266126,7001,266
2023-10-161,2721,2721,2411,258183,7001,258
2023-10-131,2841,3381,2681,298235,7001,298
2023-10-121,2331,2911,2191,285215,1001,285
2023-10-111,2401,2581,2121,212191,6001,212
2023-10-101,2481,2541,2251,245125,1001,245
2023-10-061,2231,2501,2131,227155,1001,227
2023-10-051,2201,2541,1881,241247,3001,241
2023-10-041,2461,2501,2241,225297,0001,225
2023-10-031,3001,3001,2641,282271,7001,282
2023-10-021,3851,3901,3081,310223,6001,310
2023-09-291,4061,4131,3611,366235,2001,366
2023-09-281,4181,4361,3951,409177,4001,409
2023-09-271,3931,4181,3761,418202,0001,418
2023-09-261,4251,4251,3911,391191,1001,391
2023-09-251,3851,4271,3661,426147,6001,426
2023-09-221,3721,4111,3411,399253,2001,399
2023-09-211,3801,4131,3701,392170,6001,392
2023-09-201,4101,4121,3711,382189,8001,382
2023-09-191,3611,4201,3481,410305,6001,410
2023-09-151,3431,3611,3351,357203,0001,357
2023-09-141,2951,3241,2841,324153,8001,324
2023-09-131,3101,3221,2921,309161,3001,309
2023-09-121,3041,3101,2791,310177,3001,310
2023-09-111,3101,3151,2821,303189,4001,303
2023-09-081,3401,3401,3071,310257,4001,310
2023-09-071,3381,4091,3341,370241,9001,370
2023-09-061,3541,3751,3381,348221,0001,348
2023-09-051,3451,3651,3301,365174,1001,365
2023-09-041,3601,3691,3311,345178,6001,345
2023-09-011,3501,3721,3471,370186,4001,370
2023-08-311,3501,3731,3491,368211,2001,368
2023-08-301,3311,3481,3271,346145,6001,346
2023-08-291,3371,3411,3251,337119,5001,337
2023-08-281,3081,3371,2951,337147,9001,337
2023-08-251,2871,2981,2811,287122,4001,287
2023-08-241,2881,3151,2651,306180,2001,306
2023-08-231,3311,3341,2881,291267,6001,291
2023-08-221,3201,3481,3111,348128,0001,348
2023-08-211,3131,3261,3031,304126,6001,304
2023-08-181,2851,3091,2811,299127,9001,299
2023-08-171,3191,3431,2871,316226,2001,316
2023-08-161,3801,3811,3221,326217,7001,326
2023-08-151,4081,4111,3751,389346,3001,389
2023-08-141,4001,4391,3911,431438,0001,431
2023-08-101,3221,3901,3061,386274,2001,386
2023-08-091,3571,3581,3221,322248,6001,322
2023-08-081,3651,4111,3631,367348,7001,367
2023-08-071,3301,3751,3071,359575,5001,359
2023-08-041,2441,3551,2231,330872,8001,330
2023-08-031,2301,2491,2151,233199,9001,233
2023-08-021,2561,2831,2431,245123,4001,245
2023-08-011,2711,2831,2621,274147,7001,274
2023-07-311,2951,3031,2771,277174,0001,277
2023-07-281,2601,2651,2331,265222,6001,265
2023-07-271,3091,3141,2821,283140,6001,283
2023-07-261,3011,3201,2921,311111,2001,311
2023-07-251,3191,3271,2991,309164,4001,309
2023-07-241,3101,3131,2921,300129,4001,300
2023-07-211,2641,3001,2571,291121,3001,291
2023-07-201,2851,2951,2651,270150,8001,270
2023-07-191,2891,3031,2681,291169,1001,291
2023-07-181,2861,3141,2731,278153,4001,278
2023-07-141,2911,3051,2551,291208,4001,291
2023-07-131,2501,2961,2311,291246,2001,291
2023-07-121,2511,2671,2371,253168,8001,253
2023-07-111,2221,2511,2211,247141,3001,247
2023-07-101,2341,2511,2061,207153,1001,207
2023-07-071,2391,2471,2081,224301,3001,224
2023-07-061,2941,3001,2591,259199,3001,259
2023-07-051,2901,3071,2651,303189,8001,303
2023-07-041,3071,3161,2961,307155,2001,307
2023-07-031,3451,3651,3191,324237,6001,324
2023-06-301,3281,3381,3001,330358,8001,330
2023-06-291,2801,3331,2721,316288,6001,316
2023-06-281,2541,2831,2411,269263,6001,269
2023-06-271,2511,2561,2281,241149,6001,241
2023-06-261,2481,2791,2241,256194,2001,256
2023-06-231,2821,3011,2381,251250,2001,251
2023-06-221,2621,2841,2451,279158,5001,279
2023-06-211,2251,2811,2201,271252,9001,271
2023-06-201,2091,2401,1951,237213,0001,237
2023-06-191,2801,2951,2071,215291,2001,215
2023-06-161,2561,2651,2201,239775,8001,239
2023-06-151,2101,2551,2061,239271,2001,239
2023-06-141,2001,2121,1901,212337,6001,212
2023-06-131,1881,1911,1801,185151,2001,185
2023-06-121,1951,1951,1621,190177,8001,190
2023-06-091,1731,1841,1601,176222,9001,176
2023-06-081,1911,2001,1621,171209,8001,171
2023-06-071,2261,2361,1881,191235,7001,191
2023-06-061,1901,2301,1801,219244,7001,219
2023-06-051,1891,2051,1831,198197,7001,198
2023-06-021,1401,1751,1401,164185,7001,164
2023-06-011,1331,1351,1091,128182,1001,128
2023-05-311,1501,1561,1371,145312,9001,145
2023-05-301,1601,1741,1511,169164,3001,169
2023-05-291,1801,1951,1671,169156,1001,169
2023-05-261,1641,1941,1571,167206,7001,167
2023-05-251,1341,1681,1231,165192,4001,165
2023-05-241,1411,1741,1411,153190,3001,153
2023-05-231,1641,1781,1361,140176,7001,140
2023-05-221,1261,1591,1111,157192,5001,157
2023-05-191,0911,1331,0861,133219,4001,133
2023-05-181,0941,1111,0841,106219,5001,106
2023-05-171,1031,1141,0881,091181,7001,091
2023-05-161,1181,1351,1081,112143,0001,112
2023-05-151,1341,1341,1071,118206,0001,118
2023-05-121,1691,1711,1101,133419,3001,133
2023-05-111,2201,2301,1481,181968,0001,181
2023-05-101,0361,2031,0201,1621,322,4001,162
2023-05-091,0401,0461,0331,041211,9001,041
2023-05-081,0221,0391,0191,037155,9001,037
2023-05-021,0261,0291,0041,017141,7001,017
2023-05-011,0001,0199951,014202,3001,014
2023-04-28967987964985168,900985
2023-04-27947962944957148,300957
2023-04-2694995193794175,600941
2023-04-25954969947951190,900951
2023-04-24955959944952134,200952
2023-04-21942952928949116,400949
2023-04-20920950919942196,300942
2023-04-19944944903923175,400923
2023-04-18933944928944109,900944
2023-04-1792092891792683,100926
2023-04-14909930903916187,000916
2023-04-13905915893905140,400905
2023-04-12896919896914144,500914
2023-04-11901909891901138,100901
2023-04-10873895871895133,800895
2023-04-07850865850862149,600862
2023-04-06872873854855200,500855
2023-04-05890894881887203,300887
2023-04-04908919895913210,100913
2023-04-03942942916917307,000917
2023-03-31927960926941375,000941
2023-03-30917928904913592,300913
2023-03-29876917860917659,700917
2023-03-28874883868870288,800870
2023-03-27848874846859415,100859
2023-03-24851851821839327,600839
2023-03-23829865828860228,800860
2023-03-22833844817837300,000837
2023-03-20828875822825465,800825
2023-03-17796818792816610,900816
2023-03-16797800781785283,200785
2023-03-15820828811818211,100818
2023-03-14828839802805296,400805
2023-03-13834835818831468,500831
2023-03-10834858822848882,600848
2023-03-09817835817820294,300820
2023-03-08820827817825176,900825
2023-03-07843843824828166,700828
2023-03-06827864825849190,500849
2023-03-03829832820825487,000825
2023-03-02828834822827121,800827
2023-03-01802830802827119,800827
2023-02-2881782180380691,500806
2023-02-2781282881181887,500818
2023-02-24828829812818177,500818
2023-02-22847847821826138,300826
2023-02-2184085484085298,500852
2023-02-20838852837838115,100838
2023-02-17826838817835142,800835
2023-02-16825842825835132,000835
2023-02-1583484181882098,400820
2023-02-14815829809829124,400829
2023-02-13816816793800144,600800
2023-02-10796825794825166,800825
2023-02-09798804782802159,300802
2023-02-08786824778807376,600807
2023-02-07749799733787556,400787
2023-02-06738744736740137,100740
2023-02-03718733716729139,100729
2023-02-02725733717725107,700725
2023-02-01724729716722102,100722
2023-01-31706721706720123,300720
2023-01-30708718705705109,900705
2023-01-27704712703706125,700706
2023-01-26698707693705129,100705
2023-01-25683704682699144,000699
2023-01-24673689672685139,600685
2023-01-23662667656663118,200663
2023-01-20652665650655110,900655
2023-01-1965865865165576,300655
2023-01-1864766564066499,900664
2023-01-1763965363964859,500648
2023-01-1663865163564197,000641
2023-01-13659659644645163,300645
2023-01-12667667657659109,200659
2023-01-11660676651671119,700671
2023-01-10669671652652153,900652
2023-01-06650668641664197,200664
2023-01-05666666644653216,300653
2023-01-04695695666666185,400666

分割・併合履歴 ： なし