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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 1,918 | 2,024 | 1,850 | 2,000 | +56 | +2.9 | 1,883,500 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 1,911 | 1,992 | 1,905 | 1,944 | +28 | +1.5 | 930,700 |
2/7 | 1,970 | 2,030 | 1,862 | 1,916 | -86 | -4.3 | 2,638,500 |
1/31 | 2,066 | 2,068 | 1,943 | 2,002 | -62 | -3.0 | 1,597,200 |
1/24 | 1,870 | 2,066 | 1,861 | 2,064 | +154 | +8.1 | 1,657,700 |
1/17 | 1,900 | 1,934 | 1,860 | 1,910 | -15 | -0.8 | 1,302,400 |
1/10 | 1,970 | 1,993 | 1,898 | 1,925 | -38 | -1.9 | 1,648,200 |
12/30 | 1,992 | 1,993 | 1,954 | 1,963 | -15 | -0.8 | 116,100 |
12/27 | 1,947 | 1,998 | 1,885 | 1,978 | +41 | +2.1 | 1,277,900 |
12/20 | 1,910 | 2,006 | 1,890 | 1,937 | +10 | +0.5 | 1,954,200 |
12/13 | 1,735 | 2,063 | 1,735 | 1,927 | +492 | +34.3 | 6,444,800 |
12/6 | 1,163 | 1,435 | 1,121 | 1,435 | +279 | +24.1 | 735,100 |
11/29 | 1,275 | 1,293 | 1,150 | 1,156 | -112 | -8.8 | 846,200 |
11/22 | 1,245 | 1,317 | 1,223 | 1,268 | +13 | +1.0 | 707,400 |
11/15 | 1,276 | 1,320 | 1,239 | 1,255 | -23 | -1.8 | 1,059,200 |
11/8 | 1,136 | 1,304 | 1,060 | 1,278 | +186 | +17.0 | 2,518,500 |
11/1 | 1,112 | 1,162 | 1,086 | 1,092 | -13 | -1.2 | 1,266,600 |
10/25 | 1,204 | 1,206 | 1,099 | 1,105 | -101 | -8.4 | 847,800 |
10/18 | 1,261 | 1,268 | 1,197 | 1,206 | -36 | -2.9 | 771,100 |
10/11 | 1,346 | 1,358 | 1,240 | 1,242 | -59 | -4.5 | 926,800 |
10/4 | 1,277 | 1,361 | 1,277 | 1,301 | -50 | -3.7 | 1,037,500 |
9/27 | 1,348 | 1,355 | 1,284 | 1,351 | +29 | +2.2 | 1,013,200 |
9/20 | 1,266 | 1,343 | 1,245 | 1,322 | +49 | +3.9 | 973,200 |
9/13 | 1,160 | 1,275 | 1,160 | 1,273 | +60 | +5.0 | 866,300 |
9/6 | 1,388 | 1,404 | 1,202 | 1,213 | -155 | -11.3 | 888,700 |
8/30 | 1,330 | 1,374 | 1,286 | 1,368 | +32 | +2.4 | 968,300 |
8/23 | 1,305 | 1,379 | 1,244 | 1,336 | +18 | +1.4 | 1,612,300 |
8/16 | 1,188 | 1,333 | 1,185 | 1,318 | +128 | +10.8 | 883,700 |
8/9 | 1,077 | 1,267 | 984 | 1,190 | +22 | +1.9 | 4,176,700 |
8/2 | 1,310 | 1,349 | 1,154 | 1,168 | -115 | -9.0 | 1,857,300 |
7/26 | 1,441 | 1,452 | 1,283 | 1,283 | -172 | -11.8 | 1,323,200 |
▶︎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