[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 
2017-12-1315:00925.00925.00925.00925.0034003145000
2017-12-1314:00926.00927.00919.00926.001230011351400
2017-12-1313:00921.00927.00919.00926.001560014386000
2017-12-1312:00925.00925.00919.00921.0069006363500
2017-12-1311:00931.00932.00927.00927.0023002135600
2017-12-1310:00931.00933.00925.00931.0084007802200
2017-12-1309:00945.00945.00928.00931.001590014896400
2017-12-1215:00938.00938.00938.00938.0053004971400
2017-12-1214:00940.00941.00937.00939.001740016345200
2017-12-1213:00940.00942.00938.00940.0071006674000
2017-12-1212:00943.00945.00937.00939.0067006307200
2017-12-1211:00940.00940.00936.00940.0028002627700
2017-12-1210:00950.00950.00935.00940.0092008678700
2017-12-1209:00947.00963.00947.00950.002730026058500
2017-12-1115:00937.00937.00937.00937.0073006840100
2017-12-1114:00936.00940.00931.00938.002370022180300
2017-12-1113:00944.00945.00936.00936.003300031013600
2017-12-1112:00951.00951.00943.00945.0092008704400
2017-12-1111:00947.00951.00947.00950.0032003036200
2017-12-1110:00951.00952.00945.00946.001550014699000
2017-12-1109:00938.00951.00929.00950.002890027222200
2017-12-0815:00937.00937.00937.00937.0044004122800
2017-12-0814:00938.00940.00936.00937.003910036691100
2017-12-0813:00932.00943.00930.00939.003130029289900
2017-12-0812:00927.00936.00927.00934.0068006345100
2017-12-0811:00923.00926.00921.00926.0047004342400
2017-12-0810:00925.00927.00919.00922.0099009140700
2017-12-0809:00900.00937.00900.00922.005700052045300
2017-12-0715:00903.00903.00903.00903.0060005418000
2017-12-0714:00903.00906.00902.00905.001180010664200
2017-12-0713:00898.00904.00897.00904.0065005847200
2017-12-0712:00898.00903.00895.00896.002280020480100
2017-12-0711:00896.00898.00894.00897.0028002509800
2017-12-0710:00912.00912.00895.00895.001830016507900
2017-12-0709:00903.00917.00902.00915.00102009280300
2017-12-0615:00907.00907.00907.00907.0073006621100
2017-12-0614:00905.00911.00904.00908.001660015070800
2017-12-0613:00906.00908.00903.00906.00101009146000
2017-12-0612:00904.00913.00903.00906.001230011137300
2017-12-0611:00917.00917.00913.00914.0040003658000
2017-12-0610:00919.00921.00918.00919.0034003127300
2017-12-0609:00916.00920.00906.00918.001650015062000
2017-12-0515:00926.00926.00926.00926.00106009815600
2017-12-0514:00920.00930.00918.00925.004610042673900
2017-12-0513:00919.00922.00917.00919.0050004598000
2017-12-0512:00918.00921.00917.00918.0059005422700
2017-12-0511:00915.00918.00914.00915.0021001924100
2017-12-0510:00909.00920.00908.00917.0060005496200
2017-12-0509:00910.00923.00905.00909.002070018932000
2017-12-0415:00920.00920.00920.00920.0057005244000
2017-12-0414:00920.00923.00916.00919.002230020492300
2017-12-0413:00922.00924.00919.00919.0086007923300
2017-12-0412:00927.00927.00922.00922.0095008790500
2017-12-0411:00934.00934.00927.00930.0074006888700
2017-12-0410:00943.00946.00934.00934.0048004506800
2017-12-0409:00938.00943.00932.00942.001280012002600
2017-12-0115:00940.00940.00940.00940.0067006298000
2017-12-0114:00933.00941.00931.00940.003430032130700
2017-12-0113:00931.00935.00930.00933.00106009879700
2017-12-0112:00932.00932.00925.00932.001610014971800
2017-12-0111:00933.00933.00929.00931.0060005585200
2017-12-0110:00938.00938.00933.00933.001810016923400
2017-12-0109:00944.00956.00936.00936.002140020191700
2017-11-3015:00944.00944.00944.00944.002160020390400
2017-11-3014:00950.00950.00943.00943.002720025737000
2017-11-3013:00948.00949.00946.00949.0054005116200
2017-11-3012:00948.00950.00945.00948.0091008619200
2017-11-3011:00951.00954.00950.00952.0033003140400
2017-11-3010:00945.00954.00945.00951.001180011202200
2017-11-3009:00950.00950.00942.00944.001650015620700
2017-11-2915:00950.00950.00950.00950.0021001995000
2017-11-2914:00949.00952.00949.00949.001240011788200
2017-11-2913:00951.00952.00947.00949.0045004273300
2017-11-2912:00949.00952.00948.00952.0034003229500
2017-11-2911:00951.00954.00951.00952.0027002571400
2017-11-2910:00952.00954.00949.00950.0072006851400
2017-11-2909:00945.00957.00944.00949.001310012446300
2017-11-2815:00945.00945.00945.00945.0035003307500
2017-11-2814:00951.00951.00945.00946.00104009856200
2017-11-2813:00951.00954.00950.00950.0067006376700
2017-11-2812:00956.00956.00949.00951.001170011127900
2017-11-2811:00963.00965.00959.00959.0089008562100
2017-11-2810:00949.00963.00948.00963.00101009654000
2017-11-2809:00960.00971.00942.00948.005250050292900
2017-11-2715:00964.00964.00964.00964.0041003952400
2017-11-2714:00963.00966.00963.00965.001640015818800
2017-11-2713:00958.00967.00958.00963.001370013184300
2017-11-2712:00961.00963.00956.00956.0072006904100
2017-11-2711:00963.00967.00960.00964.0080007702500
2017-11-2710:00966.00969.00962.00963.002130020559800
2017-11-2709:00987.00987.00965.00968.001780017293900
2017-11-2415:00989.00989.00989.00989.0057005637300
2017-11-2414:00994.00994.00989.00990.001800017836400
2017-11-2413:00996.00996.00992.00994.0075007456800
2017-11-2412:00992.00996.00989.00995.0089008844600
2017-11-2411:00991.00992.00991.00992.00400396500
2017-11-2410:00984.00990.00984.00990.0081007997600
2017-11-2409:00990.00993.00977.00986.003030029883000
2017-11-2215:00989.00989.00989.00989.001090010780100
2017-11-2214:00989.00996.00988.00990.004440044105500
2017-11-2213:00988.00992.00986.00989.001870018498800
2017-11-2212:00991.00992.00987.00989.001190011777500
2017-11-2211:00989.00991.00988.00988.0032003167500
2017-11-2210:00982.00993.00982.00987.002360023337800
2017-11-2209:00978.001005.00976.00981.00120700120177400
2017-11-2115:00974.00974.00974.00974.00101009837400
2017-11-2114:00987.00987.00973.00975.004750046446600
2017-11-2113:00984.00989.00981.00986.001650016241200
2017-11-2112:00987.00996.00981.00983.001880018597300
2017-11-2111:00985.00986.00982.00984.00100009838700
2017-11-2110:00976.00990.00975.00984.005850057566100
2017-11-2109:00965.00987.00960.00977.004670045669600
2017-11-2015:00945.00945.00945.00945.0084007938000
2017-11-2014:00951.00954.00945.00946.002780026404600
2017-11-2013:00960.00961.00949.00951.001450013848100
2017-11-2012:00947.00959.00947.00959.001290012265000
2017-11-2011:00946.00952.00946.00952.0097009202800
2017-11-2010:00940.00948.00939.00944.002210020843800
2017-11-2009:00930.00947.00926.00938.003790035553000
2017-11-1715:00930.00930.00930.00930.0052004836000
2017-11-1714:00934.00934.00928.00931.001690015742300
2017-11-1713:00930.00936.00928.00932.0091008480000
2017-11-1712:00937.00942.00928.00928.001260011771600
2017-11-1711:00943.00943.00935.00937.0082007703300
2017-11-1710:00953.00953.00943.00943.0093008819700
2017-11-1709:00940.00967.00940.00952.005460051646700
2017-11-1615:00939.00939.00939.00939.001180011080200
2017-11-1614:00939.00943.00937.00939.002940027638000
2017-11-1613:00928.00939.00927.00939.002550023841900
2017-11-1612:00930.00933.00922.00927.0085007874500
2017-11-1611:00929.00934.00929.00934.0055005118700
2017-11-1610:00931.00938.00927.00927.002510023373900
2017-11-1609:00936.00944.00927.00929.002860026748700
2017-11-1515:00946.00946.00946.00946.0091008608600
2017-11-1514:00947.00953.00946.00947.003450032733300
2017-11-1513:00949.00952.00947.00948.001190011297600
2017-11-1512:00960.00963.00947.00948.003050029052300
2017-11-1511:00963.00964.00958.00960.001410013543500
2017-11-1510:00968.00971.00962.00963.001980019125400
2017-11-1509:00970.00974.00961.00969.004820046632200
2017-11-1415:00976.00976.00976.00976.0049004782400
2017-11-1414:00979.00981.00976.00977.00101009874400
2017-11-1413:00981.00982.00974.00978.001670016329500
2017-11-1412:00983.00984.00977.00979.0071006967200
2017-11-1411:00988.00988.00981.00984.0036003538200
2017-11-1410:00992.00994.00989.00990.0049004860100
2017-11-1409:00985.00998.00984.00990.001660016415500
2017-11-1315:00979.00979.00979.00979.0044004307600
2017-11-1314:00985.00985.00977.00979.002380023346100
2017-11-1313:00983.00986.00980.00984.0064006297400
2017-11-1312:00984.00986.00981.00982.0098009639700
2017-11-1311:00991.00991.00984.00986.0044004344000
2017-11-1310:00982.00993.00976.00991.001040010232900
2017-11-1309:00987.00994.00982.00984.001670016488800
2017-11-1015:00987.00987.00987.00987.001070010560900
2017-11-1014:00991.00992.00985.00988.002990029573800
2017-11-1013:00991.00996.00988.00992.001730017170300
2017-11-1012:00986.00992.00986.00991.001270012545000
2017-11-1011:00990.00994.00986.00994.0064006326800
2017-11-1010:001005.001005.00987.00990.002480024680100
2017-11-1009:00985.001010.00984.001005.003660036522800
2017-11-0915:00998.00998.00998.00998.001570015668600
2017-11-0914:001005.001005.00989.001000.007560075565800
2017-11-0913:001014.001019.001005.001006.002890029288100
2017-11-0912:001019.001023.001010.001014.002130021660000
2017-11-0911:001019.001025.001019.001024.0066006747400
2017-11-0910:001024.001032.001015.001019.004440045508800
2017-11-0909:00998.001042.00998.001025.0099500102313600
2017-11-0815:001013.001013.001013.001013.001300013169000
2017-11-0814:001011.001018.001010.001013.005960060460300
2017-11-0813:001019.001019.001009.001012.004090041501700
2017-11-0812:001013.001020.001010.001019.001800018277900
2017-11-0811:001010.001016.001010.001013.001830018544000
2017-11-0810:001007.001010.001000.001010.001520015274000
2017-11-0809:00982.001010.00967.001008.008870087913700

   ※ 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