！決算発表予定日 2025/02/04
7105東証S貸借
業種 輸送用機器
三菱ロジスネクスト 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,068 (25/01/27) | 984 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,068 (25/01/27) | 984 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,981 | 2,016 | 1,962 | 1,971 | -12 | -0.6 | 389,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,974 | 2,003 | 1,968 | 1,983 | +9 | +0.5 | 316,400 |
| 1/28 | 1,976 | 2,010 | 1,943 | 1,974 | -21 | -1.1 | 293,000 |
| 1/27 | 2,066 | 2,068 | 1,984 | 1,995 | -69 | -3.3 | 377,000 |
| 1/24 | 2,033 | 2,066 | 2,009 | 2,064 | +31 | +1.5 | 290,900 |
| 1/23 | 1,950 | 2,050 | 1,941 | 2,033 | +98 | +5.1 | 377,900 |
| 1/22 | 1,919 | 1,953 | 1,904 | 1,935 | +25 | +1.3 | 317,000 |
| 1/21 | 1,913 | 1,916 | 1,877 | 1,910 | +18 | +1.0 | 223,800 |
| 1/20 | 1,870 | 1,918 | 1,861 | 1,892 | -18 | -0.9 | 448,100 |
| 1/17 | 1,904 | 1,915 | 1,864 | 1,910 | -11 | -0.6 | 325,300 |
| 1/16 | 1,924 | 1,934 | 1,885 | 1,921 | -4 | -0.2 | 244,500 |
| 1/15 | 1,911 | 1,929 | 1,860 | 1,925 | +7 | +0.4 | 422,000 |
| 1/14 | 1,900 | 1,922 | 1,895 | 1,918 | -7 | -0.4 | 310,600 |
| 1/10 | 1,927 | 1,947 | 1,906 | 1,925 | -2 | -0.1 | 225,900 |
| 1/9 | 1,937 | 1,945 | 1,898 | 1,927 | -10 | -0.5 | 397,800 |
| 1/8 | 1,959 | 1,993 | 1,926 | 1,937 | -22 | -1.1 | 434,200 |
| 1/7 | 1,950 | 1,965 | 1,933 | 1,959 | +23 | +1.2 | 301,400 |
| 1/6 | 1,970 | 1,986 | 1,922 | 1,936 | -27 | -1.4 | 288,900 |
| 12/30 | 1,992 | 1,993 | 1,954 | 1,963 | -15 | -0.8 | 116,100 |
| 12/27 | 1,981 | 1,998 | 1,962 | 1,978 | +8 | +0.4 | 277,900 |
| 12/26 | 1,950 | 1,979 | 1,936 | 1,970 | +31 | +1.6 | 242,900 |
| 12/25 | 1,944 | 1,957 | 1,904 | 1,939 | +14 | +0.7 | 156,900 |
| 12/24 | 1,910 | 1,928 | 1,896 | 1,925 | +11 | +0.6 | 206,000 |
| 12/23 | 1,947 | 1,947 | 1,885 | 1,914 | -23 | -1.2 | 394,200 |
| 12/20 | 1,969 | 2,005 | 1,936 | 1,937 | -29 | -1.5 | 452,900 |
| 12/19 | 1,943 | 1,995 | 1,937 | 1,966 | -17 | -0.9 | 429,100 |
| 12/18 | 1,961 | 2,006 | 1,953 | 1,983 | +15 | +0.8 | 253,000 |
| 12/17 | 1,940 | 2,006 | 1,922 | 1,968 | +20 | +1.0 | 466,400 |
| 12/16 | 1,910 | 1,952 | 1,890 | 1,948 | +21 | +1.1 | 352,800 |
| 12/13 | 1,971 | 1,996 | 1,903 | 1,927 | -74 | -3.7 | 551,600 |
| 12/12 | 2,039 | 2,063 | 1,948 | 2,001 | -4 | -0.2 | 1,247,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
