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 |
|---|---|---|---|---|---|
| 2025/07/30 | 3,525 | 3,525 | 3,460 | 3,480 | 186,000 |
| 2025/07/29 | 3,445 | 3,475 | 3,430 | 3,470 | 98,400 |
| 2025/07/28 | 3,500 | 3,500 | 3,460 | 3,465 | 102,100 |
| 2025/07/25 | 3,470 | 3,510 | 3,460 | 3,480 | 167,200 |
| 2025/07/24 | 3,450 | 3,485 | 3,440 | 3,460 | 105,100 |
| 2025/07/23 | 3,440 | 3,465 | 3,415 | 3,450 | 171,300 |
| 2025/07/22 | 3,470 | 3,475 | 3,410 | 3,415 | 207,200 |
| 2025/07/18 | 3,500 | 3,520 | 3,480 | 3,485 | 165,200 |
| 2025/07/17 | 3,480 | 3,495 | 3,460 | 3,475 | 166,000 |
| 2025/07/16 | 3,440 | 3,505 | 3,420 | 3,500 | 259,100 |
| 2025/07/15 | 3,495 | 3,505 | 3,425 | 3,445 | 185,400 |
| 2025/07/14 | 3,425 | 3,465 | 3,420 | 3,450 | 182,500 |
| 2025/07/11 | 3,400 | 3,440 | 3,400 | 3,415 | 247,000 |
| 2025/07/10 | 3,430 | 3,445 | 3,400 | 3,400 | 194,500 |
| 2025/07/09 | 3,390 | 3,425 | 3,385 | 3,425 | 186,200 |
| 2025/07/08 | 3,390 | 3,400 | 3,365 | 3,380 | 164,000 |
| 2025/07/07 | 3,380 | 3,450 | 3,350 | 3,355 | 224,400 |
| 2025/07/04 | 3,375 | 3,415 | 3,370 | 3,380 | 216,600 |
| 2025/07/03 | 3,370 | 3,400 | 3,325 | 3,340 | 251,800 |
| 2025/07/02 | 3,350 | 3,400 | 3,350 | 3,365 | 155,100 |
| 2025/07/01 | 3,480 | 3,495 | 3,385 | 3,405 | 305,800 |
| 2025/06/30 | 3,370 | 3,495 | 3,370 | 3,480 | 362,100 |
| 2025/06/27 | 3,380 | 3,400 | 3,315 | 3,370 | 246,300 |
| 2025/06/26 | 3,405 | 3,425 | 3,370 | 3,385 | 179,900 |
| 2025/06/25 | 3,395 | 3,395 | 3,330 | 3,350 | 156,500 |
| 2025/06/24 | 3,370 | 3,405 | 3,365 | 3,385 | 121,400 |
| 2025/06/23 | 3,355 | 3,365 | 3,340 | 3,340 | 173,000 |
| 2025/06/20 | 3,395 | 3,420 | 3,350 | 3,355 | 416,800 |
| 2025/06/19 | 3,400 | 3,420 | 3,355 | 3,400 | 135,000 |
| 2025/06/18 | 3,355 | 3,415 | 3,320 | 3,400 | 256,700 |
| 2025/06/17 | 3,350 | 3,385 | 3,330 | 3,355 | 271,300 |
| 2025/06/16 | 3,300 | 3,320 | 3,270 | 3,305 | 343,700 |
| 2025/06/13 | 3,370 | 3,395 | 3,330 | 3,355 | 116,100 |
| 2025/06/12 | 3,410 | 3,415 | 3,360 | 3,370 | 146,400 |
| 2025/06/11 | 3,345 | 3,435 | 3,345 | 3,415 | 206,500 |
| 2025/06/10 | 3,300 | 3,370 | 3,290 | 3,330 | 146,300 |
| 2025/06/09 | 3,295 | 3,325 | 3,280 | 3,310 | 112,100 |
| 2025/06/06 | 3,320 | 3,335 | 3,300 | 3,300 | 111,200 |
| 2025/06/05 | 3,290 | 3,310 | 3,275 | 3,310 | 104,700 |
| 2025/06/04 | 3,285 | 3,315 | 3,250 | 3,295 | 165,800 |
| 2025/06/03 | 3,330 | 3,330 | 3,285 | 3,295 | 98,300 |
| 2025/06/02 | 3,295 | 3,335 | 3,280 | 3,315 | 159,100 |
| 2025/05/30 | 3,315 | 3,345 | 3,305 | 3,335 | 207,700 |
| 2025/05/29 | 3,345 | 3,355 | 3,290 | 3,350 | 220,300 |
| 2025/05/28 | 3,375 | 3,380 | 3,340 | 3,345 | 136,700 |
| 2025/05/27 | 3,350 | 3,375 | 3,340 | 3,370 | 99,200 |
| 2025/05/26 | 3,325 | 3,365 | 3,315 | 3,360 | 99,400 |
| 2025/05/23 | 3,345 | 3,390 | 3,325 | 3,330 | 218,300 |
| 2025/05/22 | 3,265 | 3,370 | 3,255 | 3,345 | 221,700 |
| 2025/05/21 | 3,380 | 3,380 | 3,245 | 3,285 | 252,500 |
| 2025/05/20 | 3,330 | 3,375 | 3,305 | 3,345 | 214,200 |
| 2025/05/19 | 3,310 | 3,365 | 3,285 | 3,320 | 232,100 |
| 2025/05/16 | 3,215 | 3,405 | 3,205 | 3,345 | 421,100 |
| 2025/05/15 | 3,115 | 3,310 | 3,115 | 3,220 | 484,700 |
| 2025/05/14 | 3,110 | 3,130 | 3,060 | 3,085 | 177,900 |
| 2025/05/13 | 3,140 | 3,145 | 3,085 | 3,090 | 115,100 |
| 2025/05/12 | 3,115 | 3,135 | 3,100 | 3,130 | 169,000 |
| 2025/05/09 | 3,120 | 3,145 | 3,105 | 3,130 | 155,200 |
| 2025/05/08 | 3,110 | 3,135 | 3,095 | 3,105 | 164,300 |
| 2025/05/07 | 3,095 | 3,105 | 3,075 | 3,095 | 147,700 |
| 2025/05/02 | 3,080 | 3,105 | 3,045 | 3,090 | 157,000 |
| 2025/05/01 | 3,170 | 3,170 | 3,080 | 3,090 | 153,000 |
| 2025/04/30 | 3,150 | 3,175 | 3,115 | 3,170 | 138,100 |
| 2025/04/28 | 3,160 | 3,210 | 3,150 | 3,150 | 184,100 |
| 2025/04/25 | 3,100 | 3,160 | 3,075 | 3,135 | 210,400 |
| 2025/04/24 | 3,155 | 3,185 | 3,110 | 3,110 | 143,800 |
| 2025/04/23 | 3,165 | 3,180 | 3,115 | 3,135 | 133,600 |
| 2025/04/22 | 3,090 | 3,140 | 3,085 | 3,120 | 154,000 |
| 2025/04/21 | 3,155 | 3,165 | 3,115 | 3,140 | 106,100 |
| 2025/04/18 | 3,110 | 3,175 | 3,110 | 3,160 | 124,100 |
| 2025/04/17 | 3,090 | 3,130 | 3,085 | 3,120 | 82,100 |
| 2025/04/16 | 3,100 | 3,125 | 3,075 | 3,080 | 97,000 |
| 2025/04/15 | 3,125 | 3,140 | 3,095 | 3,110 | 89,800 |
| 2025/04/14 | 3,125 | 3,150 | 3,105 | 3,120 | 140,100 |
| 2025/04/11 | 3,085 | 3,090 | 3,035 | 3,090 | 138,600 |
| 2025/04/10 | 3,180 | 3,180 | 3,095 | 3,145 | 265,900 |
| 2025/04/09 | 3,060 | 3,090 | 2,928 | 2,976 | 370,100 |
| 2025/04/08 | 3,075 | 3,095 | 3,020 | 3,075 | 263,100 |
| 2025/04/07 | 2,975 | 3,020 | 2,849 | 2,947 | 470,000 |
| 2025/04/04 | 3,140 | 3,145 | 3,020 | 3,095 | 361,500 |
| 2025/04/03 | 3,150 | 3,220 | 3,150 | 3,195 | 288,200 |
| 2025/04/02 | 3,280 | 3,280 | 3,210 | 3,260 | 160,400 |
| 2025/04/01 | 3,300 | 3,315 | 3,250 | 3,260 | 197,700 |
| 2025/03/31 | 3,350 | 3,360 | 3,260 | 3,305 | 287,000 |
| 2025/03/28 | 3,410 | 3,430 | 3,395 | 3,400 | 212,100 |
| 2025/03/27 | 3,360 | 3,450 | 3,355 | 3,450 | 295,100 |
| 2025/03/26 | 3,400 | 3,445 | 3,400 | 3,430 | 227,800 |
| 2025/03/25 | 3,380 | 3,400 | 3,355 | 3,400 | 211,000 |
| 2025/03/24 | 3,415 | 3,435 | 3,385 | 3,410 | 215,200 |
| 2025/03/21 | 3,400 | 3,455 | 3,375 | 3,405 | 612,000 |
| 2025/03/19 | 3,395 | 3,485 | 3,395 | 3,420 | 245,300 |
| 2025/03/18 | 3,375 | 3,465 | 3,340 | 3,415 | 322,100 |
| 2025/03/17 | 3,375 | 3,385 | 3,290 | 3,330 | 300,400 |
| 2025/03/14 | 3,375 | 3,375 | 3,310 | 3,340 | 263,200 |
| 2025/03/13 | 3,420 | 3,455 | 3,415 | 3,425 | 270,300 |
| 2025/03/12 | 3,365 | 3,450 | 3,355 | 3,420 | 255,400 |
| 2025/03/11 | 3,380 | 3,390 | 3,300 | 3,390 | 261,600 |
| 2025/03/10 | 3,485 | 3,485 | 3,435 | 3,450 | 143,700 |
| 2025/03/07 | 3,530 | 3,560 | 3,480 | 3,500 | 219,200 |
| 2025/03/06 | 3,585 | 3,600 | 3,550 | 3,575 | 193,600 |
| 2025/03/05 | 3,660 | 3,675 | 3,600 | 3,605 | 194,200 |
| 2025/03/04 | 3,605 | 3,665 | 3,590 | 3,645 | 409,000 |
| 2025/03/03 | 3,550 | 3,640 | 3,540 | 3,605 | 344,800 |
| 2025/02/28 | 3,515 | 3,550 | 3,505 | 3,505 | 310,000 |
| 2025/02/27 | 3,540 | 3,600 | 3,470 | 3,540 | 297,100 |
| 2025/02/26 | 3,595 | 3,610 | 3,490 | 3,525 | 318,800 |
| 2025/02/25 | 3,625 | 3,635 | 3,590 | 3,610 | 248,800 |
| 2025/02/21 | 3,550 | 3,650 | 3,540 | 3,645 | 366,000 |
| 2025/02/20 | 3,615 | 3,630 | 3,520 | 3,540 | 367,900 |
| 2025/02/19 | 3,725 | 3,750 | 3,640 | 3,675 | 275,400 |
| 2025/02/18 | 3,655 | 3,710 | 3,630 | 3,695 | 279,200 |
| 2025/02/17 | 3,795 | 3,810 | 3,650 | 3,655 | 583,000 |
| 2025/02/14 | 3,880 | 3,945 | 3,780 | 3,795 | 812,200 |
| 2025/02/13 | 3,635 | 3,670 | 3,550 | 3,620 | 616,800 |
| 2025/02/12 | 3,415 | 3,610 | 3,400 | 3,595 | 884,500 |
| 2025/02/10 | 3,285 | 3,360 | 3,280 | 3,345 | 322,600 |
| 2025/02/07 | 3,295 | 3,325 | 3,260 | 3,260 | 244,500 |
| 2025/02/06 | 3,265 | 3,300 | 3,260 | 3,290 | 230,500 |
| 2025/02/05 | 3,235 | 3,270 | 3,220 | 3,265 | 198,700 |
| 2025/02/04 | 3,250 | 3,280 | 3,230 | 3,230 | 266,500 |
| 2025/02/03 | 3,200 | 3,225 | 3,190 | 3,205 | 300,100 |
| 2025/01/31 | 3,235 | 3,270 | 3,225 | 3,225 | 318,300 |
| 2025/01/30 | 3,205 | 3,250 | 3,175 | 3,235 | 265,100 |
| 2025/01/29 | 3,185 | 3,210 | 3,150 | 3,195 | 196,000 |
| 2025/01/28 | 3,150 | 3,190 | 3,125 | 3,190 | 182,600 |
| 2025/01/27 | 3,125 | 3,170 | 3,100 | 3,155 | 285,100 |
| 2025/01/24 | 3,090 | 3,145 | 3,055 | 3,110 | 344,200 |
| 2025/01/23 | 2,988 | 3,105 | 2,983 | 3,075 | 541,800 |
| 2025/01/22 | 2,887 | 2,968 | 2,885 | 2,938 | 449,100 |
| 2025/01/21 | 2,905 | 2,922 | 2,876 | 2,891 | 197,100 |
| 2025/01/20 | 2,917 | 2,917 | 2,880 | 2,890 | 147,300 |
| 2025/01/17 | 2,938 | 2,947 | 2,868 | 2,906 | 350,100 |
| 2025/01/16 | 2,936 | 2,965 | 2,912 | 2,935 | 347,600 |
| 2025/01/15 | 2,950 | 2,967 | 2,881 | 2,912 | 504,800 |
| 2025/01/14 | 2,900 | 2,923 | 2,830 | 2,852 | 480,300 |
| 2025/01/10 | 2,935 | 2,954 | 2,914 | 2,916 | 238,300 |
| 2025/01/09 | 2,946 | 2,954 | 2,905 | 2,935 | 310,900 |
| 2025/01/08 | 2,992 | 2,992 | 2,947 | 2,949 | 365,700 |
| 2025/01/07 | 2,998 | 3,040 | 2,983 | 2,992 | 338,400 |
| 2025/01/06 | 3,025 | 3,040 | 2,976 | 2,978 | 429,900 |
| 2024/12/30 | 3,075 | 3,080 | 3,020 | 3,050 | 174,600 |
| 2024/12/27 | 3,080 | 3,120 | 3,060 | 3,085 | 213,000 |
| 2024/12/26 | 3,075 | 3,105 | 3,060 | 3,080 | 228,000 |
| 2024/12/25 | 3,070 | 3,110 | 3,005 | 3,055 | 475,100 |
| 2024/12/24 | 3,095 | 3,095 | 3,050 | 3,065 | 160,700 |
| 2024/12/23 | 3,100 | 3,135 | 3,030 | 3,080 | 514,300 |
| 2024/12/20 | 3,180 | 3,180 | 3,060 | 3,105 | 685,800 |
| 2024/12/19 | 3,130 | 3,245 | 3,130 | 3,205 | 506,300 |
| 2024/12/18 | 3,380 | 3,390 | 3,175 | 3,185 | 1,227,200 |
| 2024/12/17 | 3,200 | 3,430 | 3,140 | 3,345 | 2,691,300 |
| 2024/12/16 | 2,920 | 3,240 | 2,896 | 3,160 | 1,504,700 |
| 2024/12/13 | 2,865 | 2,936 | 2,860 | 2,925 | 279,500 |
| 2024/12/12 | 2,860 | 2,925 | 2,843 | 2,888 | 486,200 |
| 2024/12/11 | 2,807 | 2,867 | 2,807 | 2,835 | 400,000 |
| 2024/12/10 | 2,859 | 2,859 | 2,795 | 2,807 | 348,400 |
| 2024/12/09 | 2,820 | 2,863 | 2,812 | 2,848 | 262,600 |
| 2024/12/06 | 2,850 | 2,866 | 2,815 | 2,833 | 254,200 |
| 2024/12/05 | 2,801 | 2,856 | 2,801 | 2,851 | 224,300 |
| 2024/12/04 | 2,797 | 2,838 | 2,785 | 2,816 | 152,100 |
| 2024/12/03 | 2,790 | 2,821 | 2,773 | 2,803 | 257,800 |
| 2024/12/02 | 2,780 | 2,808 | 2,755 | 2,793 | 244,800 |
| 2024/11/29 | 2,827 | 2,828 | 2,805 | 2,809 | 94,400 |
| 2024/11/28 | 2,850 | 2,855 | 2,819 | 2,827 | 127,200 |
| 2024/11/27 | 2,869 | 2,870 | 2,822 | 2,852 | 151,800 |
| 2024/11/26 | 2,850 | 2,872 | 2,845 | 2,870 | 192,300 |
| 2024/11/25 | 2,839 | 2,875 | 2,830 | 2,850 | 415,800 |
| 2024/11/22 | 2,806 | 2,822 | 2,790 | 2,802 | 135,300 |
| 2024/11/21 | 2,856 | 2,882 | 2,796 | 2,801 | 279,400 |
| 2024/11/20 | 2,730 | 2,863 | 2,725 | 2,848 | 431,600 |
| 2024/11/19 | 2,719 | 2,749 | 2,719 | 2,737 | 242,900 |
| 2024/11/18 | 2,700 | 2,730 | 2,692 | 2,715 | 189,600 |
| 2024/11/15 | 2,726 | 2,731 | 2,693 | 2,704 | 236,700 |
| 2024/11/14 | 2,681 | 2,738 | 2,668 | 2,726 | 205,200 |
| 2024/11/13 | 2,726 | 2,729 | 2,682 | 2,691 | 286,900 |
| 2024/11/12 | 2,700 | 2,745 | 2,700 | 2,743 | 217,600 |
| 2024/11/11 | 2,695 | 2,709 | 2,640 | 2,684 | 378,900 |
| 2024/11/08 | 2,807 | 2,814 | 2,710 | 2,712 | 368,700 |
| 2024/11/07 | 2,779 | 2,801 | 2,768 | 2,794 | 266,000 |
| 2024/11/06 | 2,787 | 2,813 | 2,782 | 2,783 | 157,800 |
| 2024/11/05 | 2,793 | 2,814 | 2,785 | 2,787 | 160,100 |
| 2024/11/01 | 2,805 | 2,819 | 2,791 | 2,793 | 231,600 |
| 2024/10/31 | 2,820 | 2,838 | 2,809 | 2,823 | 218,200 |
| 2024/10/30 | 2,827 | 2,833 | 2,810 | 2,819 | 830,500 |
| 2024/10/29 | 2,803 | 2,823 | 2,792 | 2,820 | 190,000 |
| 2024/10/28 | 2,760 | 2,807 | 2,760 | 2,793 | 143,800 |
| 2024/10/25 | 2,809 | 2,809 | 2,771 | 2,776 | 154,700 |
| 2024/10/24 | 2,765 | 2,793 | 2,762 | 2,782 | 224,800 |
| 2024/10/23 | 2,795 | 2,809 | 2,777 | 2,779 | 152,800 |
| 2024/10/22 | 2,820 | 2,825 | 2,793 | 2,805 | 232,100 |
| 2024/10/21 | 2,818 | 2,826 | 2,799 | 2,819 | 203,100 |
| 2024/10/18 | 2,826 | 2,838 | 2,798 | 2,812 | 142,600 |
| 2024/10/17 | 2,791 | 2,831 | 2,785 | 2,826 | 253,200 |
| 2024/10/16 | 2,792 | 2,835 | 2,791 | 2,791 | 155,700 |
| 2024/10/15 | 2,799 | 2,819 | 2,793 | 2,804 | 186,400 |
| 2024/10/11 | 2,801 | 2,807 | 2,792 | 2,796 | 162,600 |
| 2024/10/10 | 2,811 | 2,825 | 2,781 | 2,792 | 205,400 |
| 2024/10/09 | 2,825 | 2,829 | 2,802 | 2,811 | 189,500 |
| 2024/10/08 | 2,800 | 2,815 | 2,764 | 2,789 | 183,900 |
| 2024/10/07 | 2,830 | 2,838 | 2,803 | 2,816 | 175,700 |
| 2024/10/04 | 2,792 | 2,829 | 2,790 | 2,820 | 181,900 |