！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,535 | 1,571 | 1,492 | 1,521 | +18 | +1.2 | 1,016,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,489 | 1,544 | 1,445 | 1,503 | +12 | +0.8 | 1,108,000 |
| 4/19 | 1,641 | 1,675 | 1,463 | 1,491 | -190 | -11.3 | 1,299,100 |
| 4/12 | 1,735 | 1,784 | 1,675 | 1,681 | -42 | -2.4 | 1,108,600 |
| 4/5 | 1,880 | 1,894 | 1,712 | 1,723 | -171 | -9.0 | 2,174,200 |
| 3/29 | 1,822 | 1,907 | 1,756 | 1,894 | +32 | +1.7 | 3,075,000 |
| 3/22 | 1,673 | 1,928 | 1,673 | 1,862 | +215 | +13.1 | 3,168,500 |
| 3/15 | 1,746 | 1,779 | 1,539 | 1,647 | -139 | -7.8 | 2,623,300 |
| 3/8 | 1,848 | 1,929 | 1,716 | 1,786 | -14 | -0.8 | 3,121,800 |
| 3/1 | 1,440 | 1,833 | 1,405 | 1,800 | +368 | +25.7 | 3,996,200 |
| 2/22 | 1,438 | 1,508 | 1,392 | 1,432 | +2 | +0.1 | 1,275,400 |
| 2/16 | 1,490 | 1,497 | 1,415 | 1,430 | -43 | -2.9 | 1,256,800 |
| 2/9 | 1,584 | 1,626 | 1,468 | 1,473 | -71 | -4.6 | 4,031,100 |
| 2/2 | 1,494 | 1,555 | 1,494 | 1,544 | +55 | +3.7 | 1,293,700 |
| 1/26 | 1,411 | 1,580 | 1,407 | 1,489 | +90 | +6.4 | 1,929,100 |
| 1/19 | 1,425 | 1,465 | 1,354 | 1,399 | -22 | -1.6 | 909,100 |
| 1/12 | 1,375 | 1,452 | 1,350 | 1,421 | +61 | +4.5 | 1,198,600 |
| 1/5 | 1,385 | 1,446 | 1,358 | 1,360 | -22 | -1.6 | 674,300 |
| 12/29 | 1,332 | 1,398 | 1,295 | 1,382 | +68 | +5.2 | 1,287,600 |
| 12/22 | 1,392 | 1,407 | 1,302 | 1,314 | -97 | -6.9 | 1,659,000 |
| 12/15 | 1,318 | 1,448 | 1,302 | 1,411 | +113 | +8.7 | 1,983,000 |
| 12/8 | 1,338 | 1,378 | 1,288 | 1,298 | -45 | -3.4 | 1,642,400 |
| 12/1 | 1,277 | 1,375 | 1,276 | 1,343 | +80 | +6.3 | 1,661,500 |
| 11/24 | 1,264 | 1,284 | 1,198 | 1,263 | -1 | -0.1 | 923,500 |
| 11/17 | 1,264 | 1,336 | 1,246 | 1,264 | -21 | -1.6 | 1,432,800 |
| 11/10 | 1,263 | 1,478 | 1,238 | 1,285 | +82 | +6.8 | 6,966,400 |
| 11/2 | 1,173 | 1,219 | 1,125 | 1,203 | +30 | +2.6 | 958,300 |
| 10/27 | 1,200 | 1,204 | 1,094 | 1,173 | -41 | -3.4 | 1,213,300 |
| 10/20 | 1,272 | 1,303 | 1,196 | 1,214 | -84 | -6.5 | 752,200 |
| 10/13 | 1,248 | 1,338 | 1,212 | 1,298 | +71 | +5.8 | 767,500 |
| 10/6 | 1,385 | 1,390 | 1,188 | 1,227 | -139 | -10.2 | 1,194,700 |
▶︎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