！決算発表予定日 2024/05/08
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
1,470
円
(22:03)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,929 (24/03/07) | 944 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,929 (24/03/07) | 1,350 (24/01/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,510 | 1,517 | 1,468 | 1,468 | -66 | -4.3 | 189,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,539 | 1,544 | 1,520 | 1,534 | +23 | +1.5 | 214,900 |
| 4/23 | 1,509 | 1,537 | 1,491 | 1,511 | +19 | +1.3 | 234,700 |
| 4/22 | 1,489 | 1,517 | 1,475 | 1,492 | +1 | +0.1 | 194,700 |
| 4/19 | 1,548 | 1,548 | 1,463 | 1,491 | -61 | -3.9 | 337,800 |
| 4/18 | 1,545 | 1,575 | 1,533 | 1,552 | -26 | -1.7 | 180,600 |
| 4/17 | 1,610 | 1,614 | 1,557 | 1,578 | -31 | -1.9 | 272,600 |
| 4/16 | 1,626 | 1,636 | 1,594 | 1,609 | -57 | -3.4 | 325,600 |
| 4/15 | 1,641 | 1,675 | 1,633 | 1,666 | -15 | -0.9 | 182,500 |
| 4/12 | 1,715 | 1,715 | 1,675 | 1,681 | -42 | -2.4 | 273,800 |
| 4/11 | 1,696 | 1,731 | 1,685 | 1,723 | -1 | -0.1 | 202,200 |
| 4/10 | 1,754 | 1,760 | 1,720 | 1,724 | -37 | -2.1 | 209,300 |
| 4/9 | 1,729 | 1,784 | 1,715 | 1,761 | +32 | +1.9 | 223,800 |
| 4/8 | 1,735 | 1,740 | 1,712 | 1,729 | +6 | +0.4 | 199,500 |
| 4/5 | 1,752 | 1,775 | 1,718 | 1,723 | -59 | -3.3 | 327,500 |
| 4/4 | 1,768 | 1,807 | 1,767 | 1,782 | +47 | +2.7 | 274,900 |
| 4/3 | 1,733 | 1,767 | 1,712 | 1,735 | -50 | -2.8 | 442,300 |
| 4/2 | 1,796 | 1,823 | 1,758 | 1,785 | -13 | -0.7 | 469,400 |
| 4/1 | 1,880 | 1,894 | 1,788 | 1,798 | -96 | -5.1 | 660,100 |
| 3/29 | 1,845 | 1,907 | 1,832 | 1,894 | +64 | +3.5 | 462,300 |
| 3/28 | 1,808 | 1,880 | 1,789 | 1,830 | +40 | +2.2 | 570,000 |
| 3/27 | 1,826 | 1,844 | 1,789 | 1,790 | -22 | -1.2 | 647,100 |
| 3/26 | 1,828 | 1,845 | 1,793 | 1,812 | +9 | +0.5 | 393,700 |
| 3/25 | 1,822 | 1,843 | 1,756 | 1,803 | -59 | -3.2 | 1,001,900 |
| 3/22 | 1,908 | 1,922 | 1,847 | 1,862 | -66 | -3.4 | 897,600 |
| 3/21 | 1,823 | 1,928 | 1,779 | 1,928 | +170 | +9.7 | 1,110,600 |
| 3/19 | 1,719 | 1,774 | 1,673 | 1,758 | +39 | +2.3 | 653,600 |
| 3/18 | 1,673 | 1,725 | 1,673 | 1,719 | +72 | +4.4 | 506,700 |
| 3/15 | 1,596 | 1,682 | 1,591 | 1,647 | +45 | +2.8 | 527,200 |
| 3/14 | 1,585 | 1,604 | 1,539 | 1,602 | +8 | +0.5 | 495,200 |
| 3/13 | 1,688 | 1,711 | 1,592 | 1,594 | -82 | -4.9 | 583,500 |
▶︎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