！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
ー
円
(ー)
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) | 1,019 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,500 | 1,528 | 1,492 | 1,521 | +15 | +1.0 | 226,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 1,646 | 1,679 | 1,632 | 1,676 | -4 | -0.2 | 353,200 |
| 3/11 | 1,746 | 1,779 | 1,656 | 1,680 | -106 | -5.9 | 664,200 |
| 3/8 | 1,790 | 1,854 | 1,773 | 1,786 | -12 | -0.7 | 534,100 |
| 3/7 | 1,888 | 1,929 | 1,782 | 1,798 | -20 | -1.1 | 757,900 |
| 3/6 | 1,769 | 1,826 | 1,743 | 1,818 | +12 | +0.7 | 546,100 |
| 3/5 | 1,788 | 1,819 | 1,716 | 1,806 | +15 | +0.8 | 619,900 |
| 3/4 | 1,848 | 1,853 | 1,751 | 1,791 | -9 | -0.5 | 663,800 |
| 3/1 | 1,650 | 1,833 | 1,642 | 1,800 | +144 | +8.7 | 1,507,300 |
| 2/29 | 1,487 | 1,660 | 1,476 | 1,656 | +141 | +9.3 | 973,300 |
| 2/28 | 1,414 | 1,558 | 1,405 | 1,515 | +85 | +5.9 | 985,300 |
| 2/27 | 1,458 | 1,459 | 1,423 | 1,430 | -20 | -1.4 | 177,200 |
| 2/26 | 1,440 | 1,459 | 1,430 | 1,450 | +18 | +1.3 | 353,100 |
| 2/22 | 1,419 | 1,435 | 1,392 | 1,432 | +16 | +1.1 | 324,600 |
| 2/21 | 1,448 | 1,459 | 1,416 | 1,416 | -50 | -3.4 | 273,300 |
| 2/20 | 1,483 | 1,508 | 1,448 | 1,466 | +3 | +0.2 | 387,700 |
| 2/19 | 1,438 | 1,477 | 1,430 | 1,463 | +33 | +2.3 | 289,800 |
| 2/16 | 1,466 | 1,468 | 1,417 | 1,430 | -16 | -1.1 | 246,400 |
| 2/15 | 1,429 | 1,454 | 1,421 | 1,446 | +31 | +2.2 | 404,800 |
| 2/14 | 1,451 | 1,461 | 1,415 | 1,415 | -58 | -3.9 | 290,900 |
| 2/13 | 1,490 | 1,497 | 1,441 | 1,473 | 0 | 0.0 | 314,700 |
| 2/9 | 1,508 | 1,522 | 1,468 | 1,473 | -45 | -3.0 | 486,000 |
| 2/8 | 1,562 | 1,577 | 1,495 | 1,518 | -46 | -2.9 | 483,700 |
| 2/7 | 1,550 | 1,591 | 1,512 | 1,564 | +30 | +2.0 | 859,400 |
| 2/6 | 1,615 | 1,624 | 1,505 | 1,534 | -91 | -5.6 | 1,616,900 |
| 2/5 | 1,584 | 1,626 | 1,580 | 1,625 | +81 | +5.3 | 585,100 |
| 2/2 | 1,524 | 1,547 | 1,503 | 1,544 | +34 | +2.3 | 308,500 |
▶︎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