KabuInsight

三菱ロジスネクスト

7105
スタンダード/輸送用機器/Mitsubishi Logisnext Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,527.01,531.01,526.01,529.0+4.0+0.26%87,800
2026-03-121,526.01,527.01,525.01,525.0-2.0-0.13%89,200
2026-03-111,526.01,527.01,525.01,527.0+1.0+0.07%40,400
2026-03-101,525.01,527.01,525.01,526.0+1.0+0.07%139,900
2026-03-091,525.01,527.01,525.01,525.0-1.0-0.07%153,100
2026-03-061,526.01,528.01,525.01,526.00.00.00%67,300
2026-03-051,528.01,528.01,525.01,526.0-2.0-0.13%128,700
2026-03-041,525.01,528.01,525.01,528.0+2.0+0.13%161,600
2026-03-031,525.01,527.01,525.01,526.0+1.0+0.07%148,600
2026-03-021,527.01,528.01,525.01,525.0-2.0-0.13%120,700
2026-02-271,539.01,543.01,526.01,527.0-6.0-0.39%233,000
2026-02-261,545.01,545.01,532.01,533.0-9.0-0.58%44,600
2026-02-251,537.01,549.01,534.01,542.0+6.0+0.39%97,100
2026-02-241,532.01,541.01,531.01,536.0+5.0+0.33%79,300
2026-02-201,530.01,539.01,530.01,531.0-9.0-0.58%241,400
2026-02-191,555.01,563.01,539.01,540.0-23.0-1.47%80,600
2026-02-181,544.01,563.01,536.01,563.0+25.0+1.63%129,500
2026-02-171,544.01,546.01,535.01,538.0-6.0-0.39%406,800
2026-02-161,548.01,548.01,540.01,544.0-5.0-0.32%292,600
2026-02-131,543.01,550.01,543.01,549.0+3.0+0.19%92,800
2026-02-121,540.01,551.01,539.01,546.00.00.00%362,400
2026-02-101,540.01,549.01,539.01,546.0+8.0+0.52%236,600
2026-02-091,540.01,544.01,538.01,538.00.00.00%186,000
2026-02-061,542.01,544.01,538.01,538.0-5.0-0.32%255,500
2026-02-051,549.01,554.01,543.01,543.0-3.0-0.19%156,600
2026-02-041,544.01,554.01,543.01,546.0+3.0+0.19%127,400
2026-02-031,544.01,552.01,542.01,543.0-5.0-0.32%148,900
2026-02-021,548.01,560.01,546.01,548.0-11.0-0.71%264,700
2026-01-301,548.01,568.01,544.01,559.0+11.0+0.71%162,200
2026-01-291,542.01,553.01,540.01,548.0+7.0+0.45%149,900
2026-01-281,542.01,555.01,539.01,541.0-14.0-0.90%167,400
2026-01-271,540.01,567.01,540.01,555.0+11.0+0.71%232,700
2026-01-261,538.01,545.01,538.01,544.0+6.0+0.39%173,800
2026-01-231,544.01,549.01,538.01,538.0-4.0-0.26%290,500
2026-01-221,544.01,563.01,542.01,542.0+2.0+0.13%224,400
2026-01-211,547.01,555.01,534.01,540.0-7.0-0.45%481,700
2026-01-201,542.01,560.01,542.01,547.0-4.0-0.26%120,500
2026-01-191,545.01,556.01,542.01,551.0-3.0-0.19%72,900
2026-01-161,540.01,567.01,540.01,554.0+10.0+0.65%99,300
2026-01-151,539.01,544.01,538.01,544.0+5.0+0.32%103,700
2026-01-141,538.01,543.01,538.01,539.0+1.0+0.07%115,900
2026-01-131,541.01,543.01,538.01,538.0-1.0-0.06%106,100
2026-01-091,540.01,542.01,538.01,539.0+1.0+0.07%76,200
2026-01-081,538.01,542.01,537.01,538.00.00.00%139,600
2026-01-071,538.01,542.01,537.01,538.00.00.00%143,400
2026-01-061,540.01,545.01,538.01,538.00.00.00%146,300
2026-01-051,538.01,542.01,537.01,538.00.00.00%181,500
2025-12-301,538.01,539.01,538.01,538.0-1.0-0.06%47,400
2025-12-291,538.01,540.01,538.01,539.0+1.0+0.07%171,700
2025-12-261,538.01,540.01,538.01,538.00.00.00%55,200
2025-12-251,538.01,540.01,538.01,538.0-2.0-0.13%32,100
2025-12-241,538.01,540.01,538.01,540.0+2.0+0.13%84,000
2025-12-231,539.01,540.01,538.01,538.0-1.0-0.06%90,000
2025-12-221,539.01,542.01,538.01,539.00.00.00%155,400
2025-12-191,538.01,540.01,538.01,539.00.00.00%151,800
2025-12-181,538.01,540.01,538.01,539.0-2.0-0.13%127,800
2025-12-171,538.01,541.01,537.01,541.0+3.0+0.20%73,300
2025-12-161,540.01,540.01,538.01,538.00.00.00%47,700
2025-12-151,537.01,539.01,537.01,538.0-4.0-0.26%53,100
2025-12-121,538.01,542.01,536.01,542.0+6.0+0.39%67,500
2025-12-111,538.01,538.01,536.01,536.00.00.00%83,800
2025-12-101,536.01,539.01,536.01,536.00.00.00%66,300
2025-12-091,536.01,538.01,536.01,536.0-1.0-0.07%115,300
2025-12-081,536.01,539.01,536.01,537.0+1.0+0.07%104,900
2025-12-051,537.01,543.01,536.01,536.0-7.0-0.45%155,100
2025-12-041,537.01,544.01,537.01,543.0+7.0+0.46%86,100
2025-12-031,540.01,544.01,536.01,536.0-2.0-0.13%286,400
2025-12-021,537.01,546.01,536.01,538.0-1.0-0.06%135,500
2025-12-011,535.01,545.01,535.01,539.0-1.0-0.06%201,900
2025-11-281,540.01,540.01,536.01,540.0+3.0+0.20%91,600
2025-11-271,538.01,544.01,535.01,537.0-3.0-0.19%222,900
2025-11-261,531.01,544.01,531.01,540.0+10.0+0.65%245,400
2025-11-251,530.01,535.01,529.01,530.00.00.00%331,300
2025-11-211,530.01,533.01,527.01,530.0+1.0+0.07%325,500
2025-11-201,530.01,531.01,526.01,529.0-1.0-0.07%313,800
2025-11-191,526.01,530.01,521.01,530.0+3.0+0.20%466,900
2025-11-181,530.01,531.01,523.01,527.0-7.0-0.46%187,100
2025-11-171,525.01,535.01,525.01,534.0+1.0+0.07%182,400
2025-11-141,525.01,533.01,522.01,533.0+4.0+0.26%213,900
2025-11-131,530.01,530.01,527.01,529.0-2.0-0.13%159,200
2025-11-121,530.01,533.01,529.01,531.0+4.0+0.26%160,300
2025-11-111,528.01,530.01,527.01,527.0+4.0+0.26%136,500
2025-11-101,538.01,539.01,523.01,523.0-19.0-1.23%293,200
2025-11-071,538.01,542.01,536.01,542.00.00.00%88,300
2025-11-061,537.01,542.01,535.01,542.0+3.0+0.19%197,500
2025-11-051,538.01,539.01,531.01,539.00.00.00%296,500
2025-11-041,538.01,541.01,537.01,539.00.00.00%280,300
2025-10-311,542.01,542.01,538.01,539.0-5.0-0.32%213,500
2025-10-301,546.01,548.01,540.01,544.0-1.0-0.06%362,000
2025-10-291,552.01,552.01,544.01,545.0-10.0-0.64%235,100
2025-10-281,555.01,557.01,546.01,555.0-2.0-0.13%252,600
2025-10-271,553.01,564.01,550.01,557.0+8.0+0.52%169,600
2025-10-241,552.01,556.01,544.01,549.0-7.0-0.45%257,300
2025-10-231,550.01,561.01,550.01,556.00.00.00%127,400
2025-10-221,555.01,563.01,553.01,556.0+7.0+0.45%183,800
2025-10-211,557.01,564.01,549.01,549.0-6.0-0.39%114,800
2025-10-201,552.01,561.01,551.01,555.0+4.0+0.26%114,900
2025-10-171,555.01,577.01,551.01,551.0-18.0-1.15%127,800
2025-10-161,553.01,571.01,548.01,569.0+6.0+0.38%223,500
2025-10-151,560.01,570.01,553.01,563.0+11.0+0.71%130,700
2025-10-141,544.01,560.01,544.01,552.0-3.0-0.19%201,300
2025-10-101,562.01,564.01,548.01,555.0-13.0-0.83%262,200
2025-10-091,564.01,569.01,554.01,568.0+21.0+1.36%264,800
2025-10-081,556.01,579.01,545.01,547.0-21.0-1.34%247,400
2025-10-071,552.01,582.01,552.01,568.0+13.0+0.84%256,500
2025-10-061,574.01,597.01,550.01,555.0-32.0-2.02%370,800
2025-10-031,547.01,598.01,545.01,587.0+37.0+2.39%477,800
2025-10-021,550.01,553.01,541.01,550.0-5.0-0.32%484,000
2025-10-011,537.01,559.01,531.01,555.0-260.0-14.33%3,608,600
2025-09-301,788.01,825.01,779.01,815.0+27.0+1.51%159,800
2025-09-291,821.01,830.01,782.01,788.0-30.0-1.65%220,400
2025-09-261,813.01,832.01,806.01,818.0+4.0+0.22%316,800
2025-09-251,769.01,814.01,756.01,814.0+49.0+2.78%140,600
2025-09-241,773.01,780.01,750.01,765.0+2.0+0.11%89,900
2025-09-221,771.01,779.01,760.01,763.0-6.0-0.34%87,300
2025-09-191,791.01,804.01,748.01,769.0-7.0-0.39%224,900
2025-09-181,807.01,807.01,765.01,776.0-31.0-1.72%213,100
2025-09-171,828.01,828.01,799.01,807.0-36.0-1.95%124,700
2025-09-161,801.01,859.01,801.01,843.0+39.0+2.16%144,600
2025-09-121,800.01,819.01,790.01,804.0——85,600

直近120営業日分を表示