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
2018/12/28 2,262 2,353 2,250 2,302 514,900
2018/12/27 2,292 2,295 2,227 2,271 497,700
2018/12/26 2,190 2,212 2,137 2,182 606,400
2018/12/25 2,100 2,166 2,064 2,148 1,031,000
2018/12/21 2,249 2,249 2,140 2,174 1,026,300
2018/12/20 2,310 2,328 2,198 2,216 640,000
2018/12/19 2,395 2,410 2,315 2,339 446,300
2018/12/18 2,396 2,426 2,371 2,377 410,800
2018/12/17 2,484 2,515 2,417 2,422 417,000
2018/12/14 2,526 2,552 2,458 2,491 713,900
2018/12/13 2,455 2,517 2,431 2,517 438,800
2018/12/12 2,369 2,439 2,368 2,433 404,700
2018/12/11 2,420 2,443 2,361 2,369 438,000
2018/12/10 2,434 2,475 2,392 2,443 489,900
2018/12/07 2,543 2,560 2,448 2,471 456,700
2018/12/06 2,588 2,602 2,490 2,499 547,200
2018/12/05 2,545 2,620 2,545 2,599 344,800
2018/12/04 2,640 2,644 2,572 2,580 575,200
2018/12/03 2,720 2,724 2,657 2,659 356,400
2018/11/30 2,680 2,714 2,650 2,676 453,000
2018/11/29 2,670 2,727 2,645 2,655 728,600
2018/11/28 2,505 2,642 2,500 2,637 751,500
2018/11/27 2,437 2,514 2,435 2,506 429,300
2018/11/26 2,444 2,474 2,426 2,437 190,500
2018/11/22 2,449 2,463 2,425 2,457 204,400
2018/11/21 2,428 2,485 2,402 2,435 372,900
2018/11/20 2,477 2,506 2,436 2,451 286,300
2018/11/19 2,500 2,520 2,456 2,508 302,900
2018/11/16 2,553 2,554 2,499 2,506 324,900
2018/11/15 2,492 2,619 2,492 2,578 436,600
2018/11/14 2,485 2,531 2,455 2,519 465,500
2018/11/13 2,405 2,497 2,370 2,488 519,600
2018/11/12 2,561 2,564 2,460 2,468 667,000
2018/11/09 2,501 2,670 2,461 2,584 1,200,000
2018/11/08 2,570 2,603 2,555 2,586 551,000
2018/11/07 2,535 2,564 2,509 2,520 362,800
2018/11/06 2,541 2,552 2,501 2,523 296,100
2018/11/05 2,520 2,571 2,494 2,537 357,200
2018/11/02 2,508 2,550 2,495 2,520 370,400
2018/11/01 2,479 2,554 2,470 2,497 453,400
2018/10/31 2,430 2,506 2,404 2,466 630,600
2018/10/30 2,315 2,405 2,312 2,396 460,800
2018/10/29 2,346 2,402 2,340 2,353 492,200
2018/10/26 2,395 2,413 2,317 2,332 717,800
2018/10/25 2,396 2,424 2,345 2,365 760,400
2018/10/24 2,468 2,495 2,455 2,469 403,300
2018/10/23 2,520 2,522 2,452 2,454 532,500
2018/10/22 2,570 2,581 2,523 2,530 368,800
2018/10/19 2,602 2,603 2,557 2,578 357,400
2018/10/18 2,681 2,695 2,635 2,635 367,700
2018/10/17 2,680 2,722 2,673 2,696 327,700
2018/10/16 2,615 2,644 2,610 2,630 229,200
2018/10/15 2,633 2,642 2,582 2,610 303,400
2018/10/12 2,576 2,673 2,566 2,632 546,700
2018/10/11 2,632 2,632 2,540 2,575 1,040,200
2018/10/10 2,739 2,797 2,727 2,757 451,800
2018/10/09 2,709 2,753 2,690 2,739 490,900
2018/10/05 2,736 2,749 2,681 2,687 469,200
2018/10/04 2,754 2,788 2,732 2,770 502,500
2018/10/03 2,734 2,762 2,695 2,728 417,900
2018/10/02 2,735 2,768 2,713 2,750 521,200
2018/10/01 2,750 2,760 2,686 2,702 440,700
2018/09/28 2,692 2,732 2,692 2,726 538,700
2018/09/27 2,768 2,784 2,659 2,676 738,600
2018/09/26 2,775 2,787 2,733 2,768 413,400
2018/09/25 2,780 2,829 2,725 2,799 827,000
2018/09/21 2,756 2,811 2,746 2,798 878,400
2018/09/20 2,678 2,733 2,671 2,729 555,300
2018/09/19 2,696 2,709 2,664 2,668 500,400
2018/09/18 2,630 2,685 2,622 2,671 452,500
2018/09/14 2,593 2,649 2,578 2,640 467,800
2018/09/13 2,604 2,625 2,567 2,573 416,900
2018/09/12 2,632 2,660 2,588 2,598 447,100
2018/09/11 2,630 2,637 2,592 2,627 401,700
2018/09/10 2,620 2,664 2,605 2,637 373,200
2018/09/07 2,639 2,657 2,602 2,613 751,400
2018/09/06 2,677 2,687 2,600 2,600 925,400
2018/09/05 2,671 2,736 2,660 2,714 823,100
2018/09/04 2,687 2,702 2,664 2,676 325,100
2018/09/03 2,731 2,743 2,672 2,691 508,700
2018/08/31 2,677 2,728 2,669 2,722 568,600
2018/08/30 2,698 2,699 2,656 2,684 515,700
2018/08/29 2,663 2,716 2,663 2,679 466,200
2018/08/28 2,705 2,737 2,661 2,666 596,500
2018/08/27 2,640 2,704 2,627 2,689 722,100
2018/08/24 2,637 2,647 2,611 2,625 495,200
2018/08/23 2,669 2,680 2,637 2,659 290,600
2018/08/22 2,595 2,677 2,557 2,673 582,400
2018/08/21 2,616 2,658 2,610 2,631 501,900
2018/08/20 2,605 2,632 2,592 2,624 377,300
2018/08/17 2,583 2,617 2,568 2,613 460,900
2018/08/16 2,540 2,625 2,525 2,572 812,300
2018/08/15 2,580 2,627 2,550 2,574 606,100
2018/08/14 2,538 2,592 2,535 2,580 778,100
2018/08/13 2,572 2,577 2,492 2,509 1,201,400
2018/08/10 2,735 2,746 2,609 2,609 2,062,400
2018/08/09 2,885 2,885 2,816 2,835 728,700
2018/08/08 2,870 2,915 2,850 2,903 668,000
2018/08/07 2,830 2,863 2,822 2,859 358,700
2018/08/06 2,829 2,887 2,828 2,855 374,800
2018/08/03 2,910 2,917 2,814 2,829 767,300
2018/08/02 2,895 2,944 2,890 2,903 503,000
2018/08/01 2,960 2,983 2,851 2,900 1,196,000
2018/07/31 2,896 2,952 2,886 2,937 1,057,400
2018/07/30 2,900 2,926 2,872 2,876 526,600
2018/07/27 2,905 2,912 2,858 2,888 531,900
2018/07/26 2,927 2,934 2,885 2,904 532,300
2018/07/25 2,910 2,922 2,871 2,911 598,800
2018/07/24 2,820 2,880 2,819 2,876 579,800
2018/07/23 2,834 2,857 2,802 2,822 517,400
2018/07/20 2,871 2,886 2,821 2,842 683,400
2018/07/19 2,863 2,909 2,855 2,890 558,800
2018/07/18 2,861 2,903 2,832 2,847 1,018,200
2018/07/17 2,823 2,859 2,777 2,839 1,251,100
2018/07/13 2,755 2,793 2,755 2,773 654,900
2018/07/12 2,733 2,759 2,714 2,733 683,000
2018/07/11 2,800 2,820 2,720 2,722 963,500
2018/07/10 2,815 2,829 2,750 2,790 981,600
2018/07/09 2,800 2,806 2,735 2,788 399,300
2018/07/06 2,753 2,819 2,727 2,777 856,100
2018/07/05 2,749 2,773 2,703 2,703 928,500
2018/07/04 2,746 2,793 2,737 2,757 705,000
2018/07/03 2,813 2,815 2,727 2,746 614,200
2018/07/02 2,815 2,870 2,766 2,775 849,700
2018/06/29 2,777 2,893 2,767 2,804 755,400
2018/06/28 2,750 2,768 2,694 2,743 818,700
2018/06/27 2,767 2,841 2,752 2,757 1,042,600
2018/06/26 2,760 2,795 2,726 2,755 1,007,700
2018/06/25 2,840 2,938 2,793 2,800 1,144,200
2018/06/22 2,944 3,010 2,827 2,861 3,442,300
2018/06/21 3,030 3,080 2,951 2,974 943,800
2018/06/20 2,960 3,025 2,891 3,005 1,132,700
2018/06/19 3,000 3,020 2,941 2,963 1,176,400
2018/06/18 3,045 3,060 2,980 3,020 834,400
2018/06/15 3,065 3,110 3,055 3,060 666,600
2018/06/14 3,100 3,125 3,045 3,050 863,500
2018/06/13 3,130 3,210 3,125 3,130 1,101,000
2018/06/12 3,160 3,180 3,070 3,140 1,525,900
2018/06/11 3,160 3,215 3,125 3,160 1,059,400
2018/06/08 3,270 3,295 3,195 3,195 990,700
2018/06/07 3,235 3,340 3,235 3,295 982,700
2018/06/06 3,215 3,315 3,210 3,255 974,800
2018/06/05 3,360 3,365 3,215 3,235 1,613,600
2018/06/04 3,385 3,450 3,290 3,410 1,205,700
2018/06/01 3,410 3,490 3,390 3,390 1,281,600
2018/05/31 3,475 3,480 3,410 3,410 4,922,400
2018/05/30 3,520 3,520 3,460 3,460 916,300
2018/05/29 3,625 3,645 3,555 3,565 689,300
2018/05/28 3,705 3,735 3,610 3,630 504,600
2018/05/25 3,650 3,785 3,645 3,705 861,700
2018/05/24 3,665 3,700 3,555 3,645 1,424,000
2018/05/23 3,870 3,885 3,730 3,730 1,156,500
2018/05/22 3,850 3,980 3,820 3,865 781,100
2018/05/21 3,845 3,845 3,740 3,820 769,800
2018/05/18 3,875 3,885 3,770 3,775 799,400
2018/05/17 3,670 3,885 3,665 3,870 1,387,500
2018/05/16 3,670 3,755 3,650 3,660 900,000
2018/05/15 3,680 3,760 3,630 3,655 1,189,500
2018/05/14 3,575 3,815 3,570 3,735 1,267,200
2018/05/11 3,780 3,830 3,555 3,575 1,695,800
2018/05/10 3,790 3,790 3,640 3,680 810,400
2018/05/09 3,720 3,790 3,695 3,765 729,600
2018/05/08 3,670 3,790 3,665 3,745 625,600
2018/05/07 3,685 3,690 3,615 3,630 422,500
2018/05/02 3,695 3,775 3,680 3,715 635,300
2018/05/01 3,600 3,695 3,580 3,665 387,600
2018/04/27 3,685 3,715 3,605 3,610 430,600
2018/04/26 3,640 3,725 3,620 3,685 513,000
2018/04/25 3,760 3,785 3,685 3,690 538,000
2018/04/24 3,750 3,805 3,735 3,790 392,500
2018/04/23 3,745 3,775 3,695 3,710 343,800
2018/04/20 3,710 3,765 3,680 3,745 514,600
2018/04/19 3,835 3,865 3,705 3,705 576,300
2018/04/18 3,710 3,845 3,695 3,830 501,900
2018/04/17 3,680 3,690 3,610 3,650 642,300
2018/04/16 3,710 3,725 3,680 3,710 245,500
2018/04/13 3,650 3,705 3,640 3,680 485,900
2018/04/12 3,720 3,720 3,625 3,640 371,000
2018/04/11 3,755 3,785 3,705 3,720 479,300
2018/04/10 3,650 3,720 3,620 3,705 476,700
2018/04/09 3,705 3,720 3,660 3,685 476,500
2018/04/06 3,790 3,830 3,730 3,730 504,400
2018/04/05 3,750 3,815 3,720 3,795 523,400
2018/04/04 3,800 3,820 3,750 3,755 611,300
2018/04/03 3,885 3,885 3,780 3,840 569,400
2018/04/02 3,935 4,035 3,925 3,930 352,700
2018/03/30 3,965 3,965 3,900 3,930 289,600
2018/03/29 3,975 4,005 3,910 3,940 310,500
2018/03/28 4,000 4,005 3,940 3,975 382,800
2018/03/27 4,120 4,150 4,045 4,080 426,600
2018/03/26 4,000 4,105 3,910 4,095 553,600
2018/03/23 3,890 4,040 3,865 4,015 864,900
2018/03/22 4,100 4,115 3,930 3,985 1,010,200
2018/03/20 4,090 4,165 4,055 4,140 347,400
2018/03/19 4,310 4,320 4,105 4,130 504,700
2018/03/16 4,280 4,355 4,235 4,325 483,800
2018/03/15 4,240 4,315 4,175 4,240 369,900
2018/03/14 4,240 4,295 4,230 4,270 289,700
2018/03/13 4,190 4,290 4,180 4,290 375,100
2018/03/12 4,280 4,290 4,215 4,250 254,500
2018/03/09 4,370 4,370 4,205 4,265 446,100
2018/03/08 4,220 4,260 4,200 4,260 365,200
2018/03/07 4,195 4,300 4,160 4,220 535,500
2018/03/06 4,155 4,245 4,150 4,220 322,900
2018/03/05 4,140 4,155 4,035 4,085 431,300
2018/03/02 4,140 4,175 4,125 4,160 382,000
2018/03/01 4,280 4,300 4,200 4,220 404,700
2018/02/28 4,380 4,380 4,290 4,335 535,100
2018/02/27 4,360 4,410 4,335 4,370 358,500
2018/02/26 4,275 4,330 4,275 4,320 290,800
2018/02/23 4,205 4,280 4,190 4,275 366,900
2018/02/22 4,200 4,235 4,135 4,190 454,600
2018/02/21 4,310 4,320 4,150 4,190 790,900
2018/02/20 4,350 4,360 4,270 4,360 268,100
2018/02/19 4,220 4,340 4,205 4,325 364,300
2018/02/16 4,085 4,210 4,065 4,180 812,400
2018/02/15 4,525 4,615 4,005 4,025 1,869,200
2018/02/14 4,575 4,595 4,470 4,590 836,700
2018/02/13 4,490 4,625 4,490 4,585 848,200
2018/02/09 4,335 4,435 4,325 4,435 682,800
2018/02/08 4,505 4,570 4,455 4,505 656,800
2018/02/07 4,670 4,720 4,485 4,510 857,500
2018/02/06 4,635 4,650 4,365 4,535 1,161,900
2018/02/05 4,800 4,825 4,725 4,755 441,100
2018/02/02 4,910 4,940 4,850 4,870 406,700
2018/02/01 4,865 4,985 4,865 4,965 491,700
2018/01/31 4,890 4,895 4,815 4,815 472,100
2018/01/30 4,965 4,965 4,885 4,905 425,100
2018/01/29 4,895 4,965 4,870 4,960 345,000
2018/01/26 4,900 4,930 4,875 4,885 496,300
2018/01/25 4,955 4,965 4,885 4,890 536,000
2018/01/24 5,020 5,020 4,940 4,990 485,800
2018/01/23 5,050 5,050 4,970 5,010 327,600
2018/01/22 4,960 5,040 4,955 5,030 439,900
2018/01/19 4,975 5,020 4,905 4,945 547,300
2018/01/18 4,975 5,050 4,950 4,970 648,300
2018/01/17 4,915 5,010 4,890 4,900 524,600
2018/01/16 4,910 4,970 4,900 4,945 261,100
2018/01/15 4,905 4,925 4,880 4,910 445,900
2018/01/12 5,070 5,090 4,900 4,945 1,145,300
2018/01/11 5,060 5,130 5,020 5,120 574,400
2018/01/10 5,030 5,040 4,955 5,010 828,300
2018/01/09 5,020 5,050 4,980 5,050 531,300
2018/01/05 4,980 5,080 4,865 5,000 931,200
2018/01/04 5,120 5,180 5,020 5,030 777,600

このページの先頭へ