日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＭＩＸＩ(2121)の株価時系列情報

ＭＩＸＩ(2121)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/24 2,489 2,503 2,447 2,460 398,800
2024/04/23 2,500 2,524 2,493 2,501 199,100
2024/04/22 2,490 2,498 2,477 2,494 204,200
2024/04/19 2,508 2,508 2,440 2,463 137,200
2024/04/18 2,510 2,530 2,509 2,511 130,400
2024/04/17 2,504 2,519 2,481 2,498 170,200
2024/04/16 2,535 2,540 2,504 2,515 198,500
2024/04/15 2,570 2,571 2,555 2,561 151,000
2024/04/12 2,588 2,600 2,569 2,580 211,800
2024/04/11 2,600 2,600 2,564 2,583 176,000
2024/04/10 2,651 2,665 2,626 2,627 189,800
2024/04/09 2,613 2,645 2,609 2,645 248,800
2024/04/08 2,604 2,614 2,585 2,605 182,700
2024/04/05 2,590 2,597 2,560 2,582 205,700
2024/04/04 2,634 2,640 2,598 2,598 220,700
2024/04/03 2,594 2,632 2,592 2,618 192,800
2024/04/02 2,650 2,657 2,610 2,622 212,600
2024/04/01 2,685 2,685 2,642 2,651 309,800
2024/03/29 2,633 2,675 2,625 2,673 200,000
2024/03/28 2,660 2,673 2,603 2,612 302,900
2024/03/27 2,728 2,733 2,711 2,720 252,700
2024/03/26 2,678 2,703 2,661 2,696 254,000
2024/03/25 2,720 2,721 2,675 2,678 233,700
2024/03/22 2,730 2,742 2,699 2,726 258,100
2024/03/21 2,727 2,753 2,693 2,704 385,300
2024/03/19 2,699 2,738 2,694 2,723 264,300
2024/03/18 2,668 2,715 2,664 2,695 360,500
2024/03/15 2,610 2,657 2,602 2,642 335,900
2024/03/14 2,641 2,649 2,578 2,593 305,700
2024/03/13 2,626 2,669 2,598 2,661 476,200
2024/03/12 2,474 2,626 2,467 2,616 486,000
2024/03/11 2,479 2,490 2,450 2,465 149,900
2024/03/08 2,456 2,497 2,456 2,478 144,000
2024/03/07 2,472 2,486 2,460 2,470 215,700
2024/03/06 2,460 2,490 2,448 2,476 206,800
2024/03/05 2,480 2,488 2,450 2,476 188,800
2024/03/04 2,559 2,559 2,478 2,486 433,500
2024/03/01 2,496 2,584 2,486 2,572 510,500
2024/02/29 2,455 2,480 2,455 2,469 235,000
2024/02/28 2,430 2,464 2,430 2,452 206,900
2024/02/27 2,443 2,450 2,412 2,428 214,900
2024/02/26 2,447 2,462 2,430 2,439 182,300
2024/02/22 2,438 2,452 2,421 2,442 322,800
2024/02/21 2,434 2,436 2,418 2,429 173,400
2024/02/20 2,438 2,440 2,400 2,411 278,700
2024/02/19 2,408 2,439 2,407 2,426 309,000
2024/02/16 2,385 2,430 2,382 2,415 253,000
2024/02/15 2,430 2,430 2,373 2,385 251,900
2024/02/14 2,447 2,447 2,400 2,426 273,900
2024/02/13 2,497 2,509 2,438 2,451 510,300
2024/02/09 2,483 2,491 2,462 2,467 283,900
2024/02/08 2,503 2,516 2,484 2,499 281,200
2024/02/07 2,549 2,557 2,509 2,509 133,800
2024/02/06 2,521 2,553 2,498 2,548 169,600
2024/02/05 2,545 2,553 2,524 2,524 170,300
2024/02/02 2,517 2,547 2,513 2,524 154,400
2024/02/01 2,529 2,538 2,512 2,516 202,800
2024/01/31 2,548 2,548 2,520 2,537 182,800
2024/01/30 2,568 2,568 2,550 2,559 164,500
2024/01/29 2,543 2,563 2,543 2,555 214,400
2024/01/26 2,534 2,563 2,520 2,543 251,300
2024/01/25 2,505 2,540 2,505 2,534 233,300
2024/01/24 2,519 2,527 2,490 2,498 155,500
2024/01/23 2,533 2,539 2,504 2,516 196,500
2024/01/22 2,526 2,537 2,508 2,533 198,200
2024/01/19 2,535 2,557 2,496 2,509 329,900
2024/01/18 2,519 2,533 2,513 2,531 226,100
2024/01/17 2,513 2,534 2,501 2,507 238,400
2024/01/16 2,507 2,516 2,499 2,501 326,100
2024/01/15 2,490 2,490 2,477 2,490 168,400
2024/01/12 2,500 2,503 2,453 2,469 234,500
2024/01/11 2,480 2,503 2,462 2,483 389,700
2024/01/10 2,473 2,480 2,455 2,469 220,100
2024/01/09 2,436 2,467 2,434 2,458 321,400
2024/01/05 2,428 2,433 2,412 2,426 327,900
2024/01/04 2,359 2,415 2,329 2,413 408,000
2023/12/29 2,340 2,366 2,340 2,361 183,600
2023/12/28 2,323 2,339 2,317 2,339 118,200
2023/12/27 2,326 2,345 2,322 2,344 218,100
2023/12/26 2,326 2,335 2,314 2,325 179,800
2023/12/25 2,365 2,365 2,319 2,319 133,200
2023/12/22 2,345 2,361 2,340 2,345 135,000
2023/12/21 2,314 2,340 2,306 2,335 147,500
2023/12/20 2,343 2,349 2,330 2,330 194,500
2023/12/19 2,352 2,357 2,334 2,346 147,400
2023/12/18 2,320 2,345 2,315 2,339 174,400
2023/12/15 2,381 2,384 2,334 2,343 489,700
2023/12/14 2,390 2,416 2,367 2,382 249,300
2023/12/13 2,360 2,384 2,354 2,378 208,800
2023/12/12 2,359 2,370 2,333 2,341 133,700
2023/12/11 2,337 2,360 2,324 2,357 230,400
2023/12/08 2,381 2,389 2,320 2,337 418,600
2023/12/07 2,395 2,413 2,385 2,403 190,700
2023/12/06 2,408 2,412 2,392 2,401 193,800
2023/12/05 2,391 2,415 2,383 2,400 226,800
2023/12/04 2,390 2,407 2,369 2,394 257,000
2023/12/01 2,416 2,425 2,381 2,386 352,800
2023/11/30 2,430 2,448 2,390 2,417 538,200
2023/11/29 2,368 2,427 2,364 2,427 362,000
2023/11/28 2,364 2,366 2,341 2,358 154,800
2023/11/27 2,378 2,398 2,358 2,364 145,000
2023/11/24 2,406 2,409 2,364 2,368 192,500
2023/11/22 2,355 2,399 2,350 2,389 402,200
2023/11/21 2,314 2,358 2,314 2,350 268,700
2023/11/20 2,325 2,332 2,307 2,321 200,800
2023/11/17 2,280 2,304 2,269 2,301 200,500
2023/11/16 2,334 2,337 2,282 2,284 211,900
2023/11/15 2,334 2,349 2,321 2,341 204,000
2023/11/14 2,320 2,340 2,316 2,318 237,500
2023/11/13 2,263 2,339 2,261 2,312 264,000
2023/11/10 2,315 2,316 2,280 2,313 294,000
2023/11/09 2,360 2,360 2,293 2,317 294,300
2023/11/08 2,333 2,361 2,320 2,354 525,500
2023/11/07 2,311 2,330 2,301 2,329 315,700
2023/11/06 2,368 2,372 2,329 2,333 365,400
2023/11/02 2,293 2,334 2,282 2,328 446,500
2023/11/01 2,294 2,297 2,273 2,274 307,800
2023/10/31 2,225 2,282 2,224 2,278 354,100
2023/10/30 2,250 2,250 2,208 2,219 519,100
2023/10/27 2,255 2,272 2,242 2,272 206,700
2023/10/26 2,271 2,285 2,251 2,255 195,600
2023/10/25 2,316 2,325 2,288 2,291 328,800
2023/10/24 2,265 2,305 2,249 2,298 271,700
2023/10/23 2,286 2,297 2,250 2,259 257,700
2023/10/20 2,287 2,306 2,267 2,289 220,800
2023/10/19 2,271 2,307 2,266 2,298 375,000
2023/10/18 2,278 2,289 2,262 2,287 293,100
2023/10/17 2,253 2,271 2,247 2,269 221,000
2023/10/16 2,226 2,253 2,224 2,235 218,500
2023/10/13 2,275 2,279 2,242 2,247 233,400
2023/10/12 2,295 2,296 2,273 2,293 202,200
2023/10/11 2,316 2,317 2,301 2,301 146,100
2023/10/10 2,316 2,327 2,308 2,314 218,000
2023/10/06 2,306 2,323 2,299 2,314 166,100
2023/10/05 2,283 2,317 2,281 2,314 185,000
2023/10/04 2,263 2,295 2,250 2,283 301,000
2023/10/03 2,314 2,319 2,290 2,298 255,600
2023/10/02 2,369 2,378 2,312 2,312 333,700
2023/09/29 2,372 2,387 2,357 2,371 199,400
2023/09/28 2,391 2,405 2,362 2,372 326,100
2023/09/27 2,411 2,455 2,405 2,454 398,600
2023/09/26 2,451 2,453 2,431 2,432 235,500
2023/09/25 2,429 2,469 2,418 2,458 415,400
2023/09/22 2,390 2,403 2,386 2,394 196,700
2023/09/21 2,403 2,412 2,385 2,402 251,000
2023/09/20 2,437 2,437 2,403 2,403 285,700
2023/09/19 2,429 2,438 2,414 2,430 220,100
2023/09/15 2,430 2,445 2,424 2,435 344,300
2023/09/14 2,412 2,424 2,406 2,413 155,600
2023/09/13 2,422 2,432 2,402 2,410 145,600
2023/09/12 2,393 2,429 2,393 2,422 156,500
2023/09/11 2,400 2,426 2,382 2,393 187,600
2023/09/08 2,412 2,427 2,393 2,396 276,500
2023/09/07 2,429 2,430 2,414 2,420 211,000
2023/09/06 2,416 2,440 2,413 2,430 241,000
2023/09/05 2,438 2,447 2,417 2,429 214,200
2023/09/04 2,446 2,458 2,441 2,443 191,500
2023/09/01 2,445 2,452 2,438 2,438 130,000
2023/08/31 2,448 2,455 2,427 2,431 234,500
2023/08/30 2,446 2,467 2,443 2,447 202,300
2023/08/29 2,426 2,449 2,423 2,446 188,600
2023/08/28 2,429 2,432 2,413 2,420 168,700
2023/08/25 2,400 2,424 2,385 2,413 176,600
2023/08/24 2,418 2,432 2,408 2,421 142,400
2023/08/23 2,390 2,410 2,386 2,409 148,900
2023/08/22 2,405 2,414 2,390 2,414 270,400
2023/08/21 2,394 2,424 2,387 2,404 379,100
2023/08/18 2,371 2,392 2,364 2,378 311,200
2023/08/17 2,437 2,437 2,354 2,394 384,000
2023/08/16 2,467 2,474 2,436 2,436 309,800
2023/08/15 2,480 2,512 2,473 2,488 437,900
2023/08/14 2,505 2,542 2,502 2,507 552,500
2023/08/10 2,510 2,533 2,480 2,494 502,700
2023/08/09 2,484 2,536 2,466 2,521 456,100
2023/08/08 2,530 2,546 2,471 2,490 638,900
2023/08/07 2,550 2,569 2,461 2,528 1,248,300
2023/08/04 2,684 2,712 2,675 2,699 251,800
2023/08/03 2,687 2,696 2,668 2,671 214,700
2023/08/02 2,707 2,721 2,697 2,706 215,100
2023/08/01 2,694 2,724 2,692 2,707 337,300
2023/07/31 2,675 2,693 2,664 2,685 283,400
2023/07/28 2,628 2,655 2,611 2,639 323,400
2023/07/27 2,657 2,675 2,646 2,670 236,100
2023/07/26 2,665 2,670 2,647 2,659 262,900
2023/07/25 2,688 2,697 2,656 2,665 289,400
2023/07/24 2,694 2,706 2,680 2,693 202,600
2023/07/21 2,680 2,690 2,663 2,679 182,400
2023/07/20 2,707 2,714 2,684 2,684 205,000
2023/07/19 2,718 2,728 2,692 2,708 246,600
2023/07/18 2,682 2,711 2,682 2,705 235,300
2023/07/14 2,701 2,707 2,661 2,674 281,800
2023/07/13 2,655 2,679 2,647 2,674 230,500
2023/07/12 2,658 2,671 2,622 2,631 166,500
2023/07/11 2,638 2,657 2,629 2,639 229,500
2023/07/10 2,615 2,647 2,612 2,629 210,100
2023/07/07 2,600 2,630 2,592 2,600 182,400
2023/07/06 2,650 2,660 2,637 2,637 196,300
2023/07/05 2,653 2,674 2,644 2,659 233,500
2023/07/04 2,700 2,700 2,675 2,678 299,200
2023/07/03 2,697 2,736 2,697 2,708 214,900

このページの先頭へ