[7105 東証1部] 三菱ロジスネクスト 1時間足 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 
2017-10-2015:00794.00794.00794.00794.001410011195400
2017-10-2014:00791.00795.00791.00793.004960039354200
2017-10-2013:00796.00797.00790.00791.002310018320900
2017-10-2012:00788.00797.00788.00796.001620012841300
2017-10-2011:00790.00791.00790.00790.0067005294400
2017-10-2010:00792.00794.00787.00790.001940015340000
2017-10-2009:00800.00801.00777.00793.008170064433200
2017-10-1915:00808.00808.00808.00808.00122009857600
2017-10-1914:00809.00809.00806.00807.003900031496900
2017-10-1913:00808.00810.00806.00809.002290018516200
2017-10-1912:00807.00810.00807.00807.001880015196300
2017-10-1911:00803.00811.00803.00811.002180017616900
2017-10-1910:00804.00807.00802.00802.002840022846600
2017-10-1909:00822.00822.00801.00805.006670053842100
2017-10-1815:00828.00828.00828.00828.0031002566800
2017-10-1814:00827.00829.00826.00828.002480020527900
2017-10-1813:00833.00833.00827.00828.001860015426300
2017-10-1812:00836.00838.00833.00833.001530012782300
2017-10-1811:00843.00843.00838.00838.0075006298700
2017-10-1810:00839.00845.00836.00843.002450020592400
2017-10-1809:00850.00857.00837.00839.003830032327800
2017-10-1715:00862.00862.00862.00862.0088007585600
2017-10-1714:00861.00863.00856.00861.002200018904400
2017-10-1713:00861.00863.00861.00861.0060005170000
2017-10-1712:00858.00864.00858.00863.0049004218800
2017-10-1711:00858.00860.00855.00859.0095008151000
2017-10-1710:00866.00866.00856.00857.001280011027100
2017-10-1709:00874.00874.00863.00864.002170018818100
2017-10-1615:00880.00880.00880.00880.0062005456000
2017-10-1614:00881.00883.00876.00878.002900025500400
2017-10-1613:00872.00883.00872.00882.001880016507400
2017-10-1612:00873.00877.00872.00872.001970017223100
2017-10-1611:00862.00872.00862.00872.0083007191200
2017-10-1610:00852.00862.00852.00862.0085007281000
2017-10-1609:00862.00865.00849.00851.003660031304700
2017-10-1315:00868.00868.00868.00868.0034002951200
2017-10-1314:00870.00870.00867.00867.001990017282300
2017-10-1313:00867.00871.00864.00871.002540022047200
2017-10-1312:00855.00866.00855.00866.00103008846200
2017-10-1311:00853.00856.00853.00855.0052004441000
2017-10-1310:00847.00854.00840.00854.002160018278000
2017-10-1309:00860.00865.00844.00847.008350071559600
2017-10-1215:00866.00866.00866.00866.0087007534200
2017-10-1214:00867.00869.00863.00866.002200019058000
2017-10-1213:00873.00873.00866.00866.00106009212100
2017-10-1212:00866.00873.00866.00872.001740015120900
2017-10-1211:00867.00868.00864.00865.001690014622700
2017-10-1210:00866.00867.00864.00866.0098008485900
2017-10-1209:00865.00869.00863.00867.004260036856400
2017-10-1115:00865.00865.00865.00865.0037003200500
2017-10-1114:00866.00867.00864.00866.001430012375500
2017-10-1113:00867.00868.00864.00866.002230019294300
2017-10-1112:00865.00869.00865.00869.0067005806200
2017-10-1111:00866.00866.00865.00865.0034002942500
2017-10-1110:00867.00869.00866.00866.0047004076700
2017-10-1109:00868.00879.00864.00867.002420021027900
2017-10-1015:00868.00868.00868.00868.0086007464800
2017-10-1014:00868.00869.00866.00869.001610013962600
2017-10-1013:00863.00868.00863.00867.001360011766600
2017-10-1012:00863.00865.00860.00862.001310011291700
2017-10-1011:00863.00865.00862.00865.0034002935200
2017-10-1010:00866.00868.00863.00864.0087007526800
2017-10-1009:00859.00872.00855.00865.004530039201800
2017-10-0615:00859.00859.00859.00859.002830024309700
2017-10-0614:00862.00862.00857.00860.002550021923200
2017-10-0613:00861.00862.00859.00862.001990017120400
2017-10-0612:00861.00863.00859.00860.003510030226400
2017-10-0611:00859.00862.00859.00859.001430012295400
2017-10-0610:00861.00862.00858.00860.002950025367400
2017-10-0609:00858.00862.00855.00860.005070043551600
2017-10-0515:00863.00863.00863.00863.0079006817700
2017-10-0514:00861.00863.00858.00862.004350037427000
2017-10-0513:00862.00862.00859.00861.00109009374500
2017-10-0512:00860.00863.00858.00862.0089007655400
2017-10-0511:00862.00863.00860.00860.0024002066800
2017-10-0510:00859.00863.00858.00861.001370011788000
2017-10-0509:00859.00866.00857.00859.003250027938900
2017-10-0415:00860.00860.00860.00860.0092007912000
2017-10-0414:00864.00864.00858.00862.004620039730700
2017-10-0413:00860.00866.00859.00865.002540021905000
2017-10-0412:00862.00862.00859.00860.001300011177100
2017-10-0411:00861.00862.00859.00862.001830015734500
2017-10-0410:00861.00864.00859.00860.002900024940500
2017-10-0409:00859.00867.00855.00861.004810041415100
2017-10-0315:00858.00858.00858.00858.0073006263400
2017-10-0314:00857.00862.00855.00857.004040034641200
2017-10-0313:00857.00857.00854.00856.003430029341900
2017-10-0312:00862.00865.00852.00856.004010034392700
2017-10-0311:00862.00865.00861.00863.001500012940900
2017-10-0310:00861.00862.00856.00861.002740023547600
2017-10-0309:00840.00867.00840.00860.006630056538500
2017-10-0215:00831.00831.00831.00831.0059004902900
2017-10-0214:00825.00832.00825.00829.001900015741600
2017-10-0213:00828.00829.00825.00825.0077006370100
2017-10-0212:00827.00830.00826.00829.00102008436900
2017-10-0211:00830.00831.00825.00825.0065005379900
2017-10-0210:00831.00838.00831.00831.001600013360100
2017-10-0209:00819.00832.00815.00830.004050033405100
2017-09-2915:00804.00804.00804.00804.0072005788800
2017-09-2914:00807.00807.00803.00805.0094007573700
2017-09-2913:00806.00809.00805.00806.0055004437200
2017-09-2912:00808.00809.00807.00807.0076006139800
2017-09-2911:00810.00810.00808.00809.0018001455900
2017-09-2910:00811.00811.00807.00810.0030002428000
2017-09-2909:00816.00817.00807.00810.001550012554900
2017-09-2815:00816.00816.00816.00816.00110008976000
2017-09-2814:00816.00817.00813.00814.006190050481900
2017-09-2813:00810.00817.00808.00815.003420027790000
2017-09-2812:00809.00809.00807.00809.0040003234100
2017-09-2811:00811.00811.00809.00810.0020001619700
2017-09-2810:00817.00819.00812.00815.0055004483800
2017-09-2809:00818.00824.00817.00817.001520012459600
2017-09-2715:00813.00813.00813.00813.0086006991800
2017-09-2714:00810.00813.00808.00812.003180025755500
2017-09-2713:00809.00810.00806.00810.004050032778500
2017-09-2712:00810.00810.00806.00809.0093007518000
2017-09-2711:00808.00810.00806.00808.00119009622000
2017-09-2710:00809.00811.00804.00807.002360019077100
2017-09-2709:00812.00829.00809.00810.006930056645000
2017-09-2615:00816.00816.00816.00816.001380011260800
2017-09-2614:00809.00816.00809.00816.004860039478800
2017-09-2613:00808.00811.00807.00810.002830022904400
2017-09-2612:00810.00811.00806.00806.002620021201600
2017-09-2611:00807.00812.00807.00809.002330018867000
2017-09-2610:00811.00811.00802.00806.001350010887200
2017-09-2609:00785.00818.00780.00810.008870071491100
2017-09-2515:00782.00782.00782.00782.0085006647000
2017-09-2514:00775.00784.00775.00784.003050023803400
2017-09-2513:00774.00775.00770.00775.00128009890900
2017-09-2512:00777.00778.00774.00774.0053004109700
2017-09-2511:00775.00775.00772.00773.0052004021700
2017-09-2510:00777.00779.00774.00774.00100007760900
2017-09-2509:00781.00784.00776.00778.002200017170800
2017-09-2215:00774.00774.00774.00774.0055004257000
2017-09-2214:00768.00775.00768.00773.00126009707600
2017-09-2213:00766.00768.00765.00768.0042003220100
2017-09-2212:00770.00770.00763.00766.00106008122300
2017-09-2211:00769.00769.00768.00768.001100845400
2017-09-2210:00769.00773.00767.00770.0069005313100
2017-09-2209:00781.00781.00769.00771.002250017439800
2017-09-2115:00781.00781.00781.00781.0080006248000
2017-09-2114:00775.00783.00774.00783.001910014858800
2017-09-2113:00776.00776.00773.00775.0099007673100
2017-09-2112:00779.00780.00776.00776.0077005988800
2017-09-2111:00778.00780.00778.00780.00108008415700
2017-09-2110:00776.00778.00774.00777.0095007374600
2017-09-2109:00774.00785.00773.00776.003040023595600
2017-09-2015:00776.00776.00776.00776.001810014045600
2017-09-2014:00779.00780.00773.00776.001910014830000
2017-09-2013:00780.00780.00776.00778.0070005443700
2017-09-2012:00782.00783.00778.00778.0061004765600
2017-09-2011:00784.00784.00781.00782.0042003284800
2017-09-2010:00784.00784.00781.00783.0053004149300
2017-09-2009:00784.00787.00780.00783.001850014493500
2017-09-1915:00783.00783.00783.00783.0086006733800
2017-09-1914:00772.00783.00772.00782.004480034848500
2017-09-1913:00766.00774.00766.00773.00115008869600
2017-09-1912:00768.00770.00767.00767.0093007146400
2017-09-1911:00764.00766.00763.00766.0063004818000
2017-09-1910:00766.00766.00762.00764.00127009705500
2017-09-1909:00775.00782.00766.00766.008310064375900
2017-09-1515:00768.00768.00768.00768.003020023193600
2017-09-1514:00759.00769.00758.00767.002760021021800
2017-09-1513:00758.00760.00755.00759.0074005605400
2017-09-1512:00758.00760.00757.00759.0055004173000
2017-09-1511:00756.00759.00756.00759.0014001060300
2017-09-1510:00758.00758.00755.00757.0023001740900
2017-09-1509:00750.00759.00750.00758.0072005439800
2017-09-1415:00752.00752.00752.00752.0035002632000
2017-09-1414:00751.00752.00749.00751.0069005179200
2017-09-1413:00748.00752.00747.00752.0046003445400
2017-09-1412:00751.00751.00746.00748.0029002172400
2017-09-1411:00753.00753.00749.00751.0055004129500
2017-09-1410:00754.00758.00753.00753.0061004603800
2017-09-1409:00748.00755.00748.00755.00122009161500

   ※ 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。 

s7db.com Twitter Blog