[7105 東証1部] 三菱ロジスネクスト 日足 時系列データ

[7105 東証1部] 三菱ロジスネクスト (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17940.00967.00928.00930.00115900108999600
2017-11-16936.00944.00922.00939.00134400125675900
2017-11-15970.00974.00946.00946.00168100160992900
2017-11-14985.00998.00974.00976.006390062767300
2017-11-13987.00994.00976.00979.007590074656500
2017-11-10985.001010.00984.00987.00138400137379700
2017-11-09998.001042.00989.00998.00292000296752300
2017-11-08982.001020.00967.001013.00253700255140600
2017-11-07986.001039.00974.00994.00864800871231500
2017-11-06944.001019.00937.001014.0013620001375557000
2017-11-02857.00875.00847.00869.009030078207900
2017-11-01833.00869.00816.00864.00191100162741400
2017-10-31875.00880.00809.00833.00397100338777000
2017-10-30839.00860.00833.00857.00195900166517800
2017-10-27835.00854.00834.00845.008880074996400
2017-10-26829.00840.00820.00831.008640071812200
2017-10-25805.00845.00805.00835.00251300209445300
2017-10-24795.00822.00791.00805.00228500184027800
2017-10-23799.00806.00795.00799.00125200100235200
2017-10-20800.00801.00777.00794.00210800166779400
2017-10-19822.00822.00801.00808.00209800169372600
2017-10-18850.00857.00826.00828.00132100110522200
2017-10-17874.00874.00855.00862.008570073875000
2017-10-16862.00883.00849.00880.00127100110463800
2017-10-13860.00871.00840.00868.00169300145405500
2017-10-12865.00873.00863.00866.00128000110890200
2017-10-11868.00879.00864.00865.007930068723600
2017-10-10859.00872.00855.00868.0010880094149500
2017-10-06858.00863.00855.00859.00203300174794100
2017-10-05859.00866.00857.00863.00119800103068300
2017-10-04859.00867.00855.00860.00189200162814900
2017-10-03840.00867.00840.00858.00230800197666200
2017-10-02819.00838.00815.00831.0010580087596600
2017-09-29816.00817.00803.00804.005000040378300
2017-09-28818.00824.00807.00816.00133800109045100
2017-09-27812.00829.00804.00813.00195000158387900
2017-09-26785.00818.00780.00816.00242400196090900
2017-09-25781.00784.00770.00782.009430073404400
2017-09-22781.00781.00763.00774.006340048905300
2017-09-21774.00785.00773.00781.009540074154600
2017-09-20784.00787.00773.00776.007830061012500
2017-09-19775.00783.00762.00783.00176300136497700
2017-09-15750.00769.00750.00768.008160062234800
2017-09-14748.00758.00746.00752.004170031323800
2017-09-13737.00776.00737.00752.00157100118815300
2017-09-12742.00747.00728.00734.009790071913900
2017-09-11737.00738.00724.00734.00148200108130600
2017-09-08739.00743.00729.00736.0010220075416300
2017-09-07736.00748.00734.00738.006630049085500
2017-09-06722.00732.00718.00726.007090051391400
2017-09-05740.00747.00726.00729.007140052387600
2017-09-04738.00771.00738.00739.00177000132770300
2017-09-01738.00740.00728.00739.008940065564300
2017-08-31753.00761.00734.00737.0012740094833700
2017-08-30730.00751.00726.00750.0011650086253800
2017-08-29736.00736.00720.00730.00150300109433000
2017-08-28752.00758.00745.00746.005130038490700
2017-08-25747.00757.00744.00750.008040060287500
2017-08-24735.00745.00735.00744.005730042472300
2017-08-23752.00757.00737.00739.006890051053800
2017-08-22750.00750.00734.00742.006470047881700
2017-08-21750.00751.00738.00750.008570063940100
2017-08-18740.00744.00736.00743.007490055457100
2017-08-17736.00759.00736.00758.0011500086603900
2017-08-16736.00743.00729.00738.0010760079172700
2017-08-15751.00751.00736.00740.00135000100064400
2017-08-14753.00758.00739.00748.0011240084066600
2017-08-10760.00781.00760.00768.008480065325200
2017-08-09788.00788.00762.00768.0011990092339900
2017-08-08779.00792.00766.00788.00151500118454600
2017-08-07800.00803.00779.00782.007290057413200
2017-08-04766.00798.00762.00794.00165100129386900
2017-08-03779.00799.00778.00794.00229300181378700
2017-08-02801.00801.00760.00772.00389100299826100
2017-08-01851.00856.00800.00807.00482900399734900
2017-07-31900.00926.00860.00889.00859400770177600
2017-07-28844.00879.00843.00855.00412900354992900
2017-07-27885.00911.00876.00904.00485700436319700
2017-07-26830.00861.00829.00840.00369700311872800
2017-07-25792.00823.00787.00816.00170800138379400
2017-07-24782.00792.00777.00789.005460042834200
2017-07-21783.00787.00777.00785.004230033137700
2017-07-20777.00787.00768.00786.004710036697800
2017-07-19779.00779.00763.00769.0010730082380600
2017-07-18789.00793.00778.00782.006210048718600
2017-07-14771.00794.00771.00786.008230064756500
2017-07-13779.00782.00771.00774.009050070225800
2017-07-12790.00790.00778.00779.007970062245900
2017-07-11796.00802.00785.00791.009720077046000
2017-07-10798.00808.00793.00797.006640053032900
2017-07-07798.00805.00788.00789.008700069211800
2017-07-06815.00815.00797.00798.006630053246200
2017-07-05804.00813.00791.00810.00187800151121600
2017-07-04805.00824.00796.00797.00308000248583800
2017-07-03793.00810.00789.00802.00146100117084800
2017-06-30789.00797.00775.00778.00212000165603300
2017-06-29784.00806.00779.00790.00145900115224200
2017-06-28767.00794.00767.00779.00182800142674000
2017-06-27742.00762.00738.00760.0012660095464100
2017-06-26740.00749.00733.00733.008820065322300
2017-06-23764.00769.00736.00738.0012690094917700
2017-06-22760.00789.00760.00761.00179000137920200
2017-06-21746.00756.00746.00748.006420048245100
2017-06-20744.00749.00738.00746.006970051989000
2017-06-19734.00762.00734.00742.0011760088142600
2017-06-16732.00755.00732.00733.00246000182100200
2017-06-15744.00749.00730.00730.008790064703900
2017-06-14743.00754.00736.00738.0010310076587800
2017-06-13741.00760.00738.00745.00152800114550000
2017-06-12721.00762.00721.00736.00208600155531000
2017-06-09722.00732.00712.00723.007720055779400
2017-06-08733.00742.00719.00719.0010760078398900
2017-06-07717.00747.00715.00735.00177400130652100
2017-06-06725.00733.00711.00712.00144100103960500
2017-06-05730.00732.00715.00722.0011580083686700
2017-06-02691.00734.00690.00731.00279900200888100
2017-06-01670.00692.00667.00689.0011100075953900
2017-05-31683.00686.00671.00674.009270062828000
2017-05-30686.00686.00671.00684.0010110068655900
2017-05-29685.00687.00676.00686.009110062087100
2017-05-26706.00707.00683.00684.007390051027800
2017-05-25707.00715.00694.00708.0010360073328100
2017-05-24710.00711.00698.00708.009220065093400
2017-05-23696.00707.00685.00705.00153600107001100
2017-05-22686.00698.00677.00696.0014440099739500
2017-05-19694.00694.00681.00686.00163500112084000
2017-05-18706.00706.00676.00690.00260700179495300
2017-05-17723.00729.00703.00714.00342400243875500
2017-05-16661.00672.00658.00668.0013370088728300
2017-05-15671.00677.00662.00664.00161800107581700
2017-05-12662.00681.00657.00681.00201500135452600
2017-05-11653.00672.00650.00662.00294400194481500
2017-05-10705.00708.00642.00642.00315100208321000
2017-05-09700.00703.00683.00700.00173800121437800
2017-05-08699.00700.00693.00697.007660053464300
2017-05-02679.00688.00679.00686.009850067393300
2017-05-01683.00684.00674.00678.005810039458900
2017-04-28686.00695.00680.00681.004840033168900
2017-04-27673.00691.00667.00686.0013350091033200
2017-04-26680.00691.00679.00679.0013190090097000
2017-04-25667.00682.00666.00675.0010320069730200
2017-04-24674.00676.00654.00664.009340061916600
2017-04-21649.00671.00649.00669.0010590070139700
2017-04-20646.00650.00642.00643.007130045982400
2017-04-19642.00651.00641.00642.007640049218300
2017-04-18642.00654.00636.00642.006230040039500
2017-04-17630.00635.00619.00632.008240051661000
2017-04-14643.00643.00627.00630.005500034748100
2017-04-13631.00650.00625.00647.00160400102448400
2017-04-12638.00642.00632.00639.007980050845200
2017-04-11638.00648.00631.00645.0013720088176400
2017-04-10632.00649.00630.00643.009220059293900
2017-04-07624.00636.00623.00624.00205400128980400
2017-04-06627.00638.00618.00624.0015100094410500
2017-04-05638.00645.00622.00632.00272800172326200
2017-04-04686.00686.00631.00638.00326700213062800
2017-04-03716.00717.00691.00694.0011630081254300
2017-03-31731.00732.00714.00714.008550061759400
2017-03-30733.00739.00722.00730.007780056804200
2017-03-29716.00737.00713.00735.0011530083575700
2017-03-28720.00730.00716.00720.0010140072949600
2017-03-27714.00716.00700.00711.009530067624200
2017-03-24737.00737.00717.00724.00141300102333800
2017-03-23730.00733.00719.00728.009660070240200
2017-03-22732.00742.00728.00730.00141100103418700
2017-03-21737.00746.00733.00743.005070037439100
2017-03-17740.00742.00733.00741.004970036754700
2017-03-16735.00744.00726.00740.009560070491900
2017-03-15734.00743.00732.00738.006360046853700
2017-03-14750.00750.00733.00734.007860057893000
2017-03-13739.00759.00734.00747.00179800134870900
2017-03-10737.00743.00730.00736.008340061407600
2017-03-09747.00748.00733.00733.0010020073806400
2017-03-08763.00763.00742.00747.0013110098432600
2017-03-07739.00777.00738.00768.00300900229741900
2017-03-06717.00739.00708.00737.00138800100661000
2017-03-03720.00726.00714.00720.005320038355100
2017-03-02730.00735.00723.00725.009420068663300
2017-03-01711.00728.00705.00725.0011610083803000
2017-02-28705.00716.00705.00708.008070057399000
2017-02-27705.00708.00690.00699.0011470080176600
2017-02-24714.00721.00706.00709.007540053586400
2017-02-23721.00724.00709.00718.006060043346700
2017-02-22725.00726.00711.00721.008840063473600
2017-02-21713.00726.00704.00723.009700069524500
2017-02-20718.00721.00713.00717.003610025849500
2017-02-17714.00727.00712.00722.007170051636500
2017-02-16704.00715.00702.00714.0010820076707100
2017-02-15722.00731.00703.00707.00143100101927000
2017-02-14708.00736.00708.00718.00168800121902100
2017-02-13697.00707.00696.00704.0010970076928000
2017-02-10689.00693.00680.00691.00156500107482000
2017-02-09690.00690.00667.00683.00148200100549100
2017-02-08691.00694.00684.00690.0012900089023300
2017-02-07661.00694.00652.00687.00518500351483200
2017-02-06718.00718.00653.00658.00515500344811900
2017-02-03772.00781.00710.00715.00268100196973300
2017-02-02812.00821.00708.00802.00385900296579500
2017-02-01801.00821.00783.00812.009830079335100
2017-01-31811.00821.00801.00812.007840063484500
2017-01-30821.00830.00814.00826.004870040094800
2017-01-27830.00830.00807.00814.004570037397200
2017-01-26807.00831.00807.00824.008680071625500
2017-01-25797.00801.00790.00799.004360034723900
2017-01-24792.00797.00782.00785.003690029053600
2017-01-23799.00801.00794.00795.003430027352400
2017-01-20795.00811.00794.00807.005720046078200
2017-01-19804.00813.00795.00798.007480059983600
2017-01-18777.00793.00766.00789.009280072617700
2017-01-17806.00807.00782.00784.0011430090418300
2017-01-16815.00824.00805.00811.004910039858200
2017-01-13830.00833.00820.00827.005620046500400
2017-01-12834.00846.00826.00836.0011640097387100
2017-01-11825.00841.00817.00836.009980082922400
2017-01-10810.00828.00809.00824.0011480093953100
2017-01-06831.00831.00808.00815.00206700168471800
2017-01-05850.00850.00833.00837.0011470096466900
2017-01-04848.00859.00842.00850.0011160094844200
2016-12-30820.00848.00811.00847.0010190085109300
2016-12-29822.00829.00811.00823.008110066632700
2016-12-28801.00825.00801.00823.00142200115701600
2016-12-27827.00827.00800.00810.00219100177477600
2016-12-26852.00857.00838.00838.004990042176000
2016-12-22838.00855.00830.00851.007780065816600
2016-12-21851.00859.00838.00840.009730082459300
2016-12-20858.00870.00854.00860.008980077361200
2016-12-19851.00862.00825.00857.00170300144644500
2016-12-16851.00873.00850.00859.00170700147249000
2016-12-15832.00854.00828.00847.00234600198807100
2016-12-14809.00833.00809.00827.00188500155574400
2016-12-13808.00834.00789.00805.00454600367101400
2016-12-12845.00863.00814.00850.00467400391459400
2016-12-09803.00864.00801.00859.00552700464535000
2016-12-08798.00805.00771.00787.00160800127294100
2016-12-07768.00797.00766.00794.00222100175358100
2016-12-06742.00755.00742.00753.007540056610900
2016-12-05744.00746.00734.00738.005160038171800
2016-12-02758.00769.00742.00746.008560064372800
2016-12-01760.00797.00760.00763.00172500134152600
2016-11-30732.00775.00706.00766.00231600171650200
2016-11-29754.00754.00733.00742.0010180075340800
2016-11-28753.00760.00747.00758.004800036164000
2016-11-25745.00769.00745.00763.00160800122005800
2016-11-24735.00745.00732.00743.007670056720400
2016-11-22732.00735.00723.00731.005040036836300
2016-11-21730.00736.00727.00727.006190045197000
2016-11-18724.00736.00721.00735.0012200089275100
2016-11-17704.00723.00702.00721.006740048243400
2016-11-16715.00716.00707.00711.007620054158600
2016-11-15728.00728.00705.00714.0010200073184300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter