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 |
|---|---|---|---|---|---|
| 2026/01/28 | 2,727 | 2,744 | 2,717 | 2,736 | 302,200 |
| 2026/01/27 | 2,747 | 2,759 | 2,733 | 2,742 | 257,000 |
| 2026/01/26 | 2,746 | 2,770 | 2,741 | 2,748 | 274,000 |
| 2026/01/23 | 2,750 | 2,778 | 2,740 | 2,763 | 191,900 |
| 2026/01/22 | 2,725 | 2,744 | 2,718 | 2,727 | 177,800 |
| 2026/01/21 | 2,740 | 2,745 | 2,700 | 2,715 | 303,800 |
| 2026/01/20 | 2,761 | 2,783 | 2,751 | 2,752 | 162,300 |
| 2026/01/19 | 2,746 | 2,776 | 2,740 | 2,771 | 177,600 |
| 2026/01/16 | 2,769 | 2,779 | 2,745 | 2,746 | 287,200 |
| 2026/01/15 | 2,782 | 2,794 | 2,775 | 2,782 | 205,000 |
| 2026/01/14 | 2,766 | 2,791 | 2,765 | 2,773 | 276,200 |
| 2026/01/13 | 2,790 | 2,795 | 2,745 | 2,770 | 353,900 |
| 2026/01/09 | 2,768 | 2,788 | 2,754 | 2,781 | 239,200 |
| 2026/01/08 | 2,745 | 2,776 | 2,726 | 2,770 | 328,600 |
| 2026/01/07 | 2,728 | 2,767 | 2,720 | 2,757 | 265,700 |
| 2026/01/06 | 2,713 | 2,749 | 2,713 | 2,746 | 260,900 |
| 2026/01/05 | 2,710 | 2,732 | 2,692 | 2,713 | 302,200 |
| 2025/12/30 | 2,729 | 2,734 | 2,715 | 2,727 | 236,300 |
| 2025/12/29 | 2,739 | 2,743 | 2,719 | 2,725 | 210,200 |
| 2025/12/26 | 2,711 | 2,736 | 2,711 | 2,725 | 190,900 |
| 2025/12/25 | 2,719 | 2,730 | 2,700 | 2,721 | 173,800 |
| 2025/12/24 | 2,715 | 2,722 | 2,699 | 2,709 | 339,100 |
| 2025/12/23 | 2,688 | 2,718 | 2,683 | 2,709 | 375,800 |
| 2025/12/22 | 2,727 | 2,731 | 2,680 | 2,683 | 332,400 |
| 2025/12/19 | 2,708 | 2,724 | 2,697 | 2,708 | 676,600 |
| 2025/12/18 | 2,729 | 2,738 | 2,708 | 2,716 | 246,900 |
| 2025/12/17 | 2,711 | 2,721 | 2,705 | 2,714 | 227,600 |
| 2025/12/16 | 2,731 | 2,734 | 2,713 | 2,713 | 231,600 |
| 2025/12/15 | 2,754 | 2,805 | 2,734 | 2,747 | 373,900 |
| 2025/12/12 | 2,714 | 2,745 | 2,705 | 2,745 | 259,900 |
| 2025/12/11 | 2,756 | 2,756 | 2,697 | 2,709 | 328,100 |
| 2025/12/10 | 2,767 | 2,770 | 2,740 | 2,747 | 288,900 |
| 2025/12/09 | 2,781 | 2,797 | 2,733 | 2,738 | 263,500 |
| 2025/12/08 | 2,795 | 2,804 | 2,771 | 2,795 | 197,400 |
| 2025/12/05 | 2,800 | 2,816 | 2,758 | 2,774 | 255,000 |
| 2025/12/04 | 2,761 | 2,800 | 2,760 | 2,800 | 305,300 |
| 2025/12/03 | 2,820 | 2,851 | 2,771 | 2,771 | 294,800 |
| 2025/12/02 | 2,855 | 2,859 | 2,833 | 2,844 | 183,600 |
| 2025/12/01 | 2,870 | 2,884 | 2,856 | 2,856 | 154,800 |
| 2025/11/28 | 2,888 | 2,903 | 2,881 | 2,897 | 119,900 |
| 2025/11/27 | 2,885 | 2,907 | 2,880 | 2,900 | 112,500 |
| 2025/11/26 | 2,897 | 2,913 | 2,866 | 2,881 | 152,700 |
| 2025/11/25 | 2,900 | 2,910 | 2,857 | 2,857 | 189,100 |
| 2025/11/21 | 2,857 | 2,924 | 2,856 | 2,897 | 315,300 |
| 2025/11/20 | 2,900 | 2,905 | 2,851 | 2,851 | 286,200 |
| 2025/11/19 | 2,885 | 2,897 | 2,851 | 2,871 | 395,000 |
| 2025/11/18 | 2,935 | 2,949 | 2,885 | 2,885 | 404,700 |
| 2025/11/17 | 3,005 | 3,005 | 2,901 | 2,914 | 665,900 |
| 2025/11/14 | 3,095 | 3,095 | 3,015 | 3,015 | 237,900 |
| 2025/11/13 | 3,090 | 3,130 | 3,090 | 3,100 | 170,400 |
| 2025/11/12 | 3,075 | 3,095 | 3,070 | 3,085 | 150,000 |
| 2025/11/11 | 3,045 | 3,090 | 3,035 | 3,075 | 179,100 |
| 2025/11/10 | 3,040 | 3,050 | 3,010 | 3,025 | 166,500 |
| 2025/11/07 | 3,025 | 3,055 | 3,025 | 3,050 | 155,700 |
| 2025/11/06 | 3,060 | 3,075 | 3,020 | 3,020 | 207,700 |
| 2025/11/05 | 3,065 | 3,085 | 3,010 | 3,055 | 229,500 |
| 2025/11/04 | 3,075 | 3,100 | 3,065 | 3,065 | 198,100 |
| 2025/10/31 | 3,075 | 3,115 | 3,070 | 3,115 | 166,300 |
| 2025/10/30 | 3,075 | 3,090 | 3,055 | 3,055 | 193,700 |
| 2025/10/29 | 3,110 | 3,115 | 3,070 | 3,080 | 171,900 |
| 2025/10/28 | 3,150 | 3,150 | 3,105 | 3,120 | 200,900 |
| 2025/10/27 | 3,150 | 3,175 | 3,140 | 3,155 | 138,100 |
| 2025/10/24 | 3,180 | 3,185 | 3,160 | 3,165 | 149,900 |
| 2025/10/23 | 3,160 | 3,195 | 3,145 | 3,180 | 125,200 |
| 2025/10/22 | 3,130 | 3,190 | 3,130 | 3,175 | 187,800 |
| 2025/10/21 | 3,105 | 3,130 | 3,090 | 3,125 | 92,900 |
| 2025/10/20 | 3,100 | 3,115 | 3,085 | 3,095 | 128,700 |
| 2025/10/17 | 3,095 | 3,100 | 3,040 | 3,055 | 145,700 |
| 2025/10/16 | 3,125 | 3,135 | 3,090 | 3,100 | 136,400 |
| 2025/10/15 | 3,110 | 3,140 | 3,105 | 3,120 | 131,500 |
| 2025/10/14 | 3,090 | 3,105 | 3,055 | 3,075 | 263,200 |
| 2025/10/10 | 3,185 | 3,195 | 3,130 | 3,135 | 289,800 |
| 2025/10/09 | 3,190 | 3,210 | 3,180 | 3,195 | 133,800 |
| 2025/10/08 | 3,215 | 3,225 | 3,190 | 3,190 | 201,200 |
| 2025/10/07 | 3,210 | 3,230 | 3,190 | 3,225 | 109,500 |
| 2025/10/06 | 3,265 | 3,280 | 3,205 | 3,230 | 194,500 |
| 2025/10/03 | 3,170 | 3,245 | 3,170 | 3,230 | 190,000 |
| 2025/10/02 | 3,185 | 3,210 | 3,165 | 3,190 | 135,400 |
| 2025/10/01 | 3,180 | 3,210 | 3,170 | 3,195 | 131,900 |
| 2025/09/30 | 3,160 | 3,195 | 3,150 | 3,180 | 157,100 |
| 2025/09/29 | 3,170 | 3,195 | 3,160 | 3,160 | 145,000 |
| 2025/09/26 | 3,200 | 3,235 | 3,195 | 3,215 | 152,300 |
| 2025/09/25 | 3,210 | 3,225 | 3,170 | 3,220 | 154,100 |
| 2025/09/24 | 3,290 | 3,290 | 3,160 | 3,190 | 245,300 |
| 2025/09/22 | 3,305 | 3,325 | 3,290 | 3,290 | 222,400 |
| 2025/09/19 | 3,330 | 3,345 | 3,290 | 3,300 | 455,100 |
| 2025/09/18 | 3,360 | 3,385 | 3,325 | 3,330 | 261,800 |
| 2025/09/17 | 3,345 | 3,355 | 3,330 | 3,340 | 192,000 |
| 2025/09/16 | 3,335 | 3,375 | 3,315 | 3,350 | 173,900 |
| 2025/09/12 | 3,345 | 3,345 | 3,305 | 3,335 | 204,000 |
| 2025/09/11 | 3,320 | 3,335 | 3,300 | 3,335 | 169,800 |
| 2025/09/10 | 3,320 | 3,340 | 3,310 | 3,325 | 153,700 |
| 2025/09/09 | 3,310 | 3,330 | 3,310 | 3,320 | 172,200 |
| 2025/09/08 | 3,280 | 3,310 | 3,280 | 3,310 | 116,800 |
| 2025/09/05 | 3,285 | 3,285 | 3,260 | 3,280 | 90,400 |
| 2025/09/04 | 3,270 | 3,290 | 3,265 | 3,275 | 73,200 |
| 2025/09/03 | 3,265 | 3,285 | 3,250 | 3,270 | 166,500 |
| 2025/09/02 | 3,305 | 3,315 | 3,270 | 3,275 | 134,300 |
| 2025/09/01 | 3,290 | 3,310 | 3,270 | 3,275 | 155,300 |
| 2025/08/29 | 3,230 | 3,280 | 3,230 | 3,275 | 101,600 |
| 2025/08/28 | 3,245 | 3,250 | 3,230 | 3,235 | 116,900 |
| 2025/08/27 | 3,245 | 3,255 | 3,220 | 3,245 | 143,200 |
| 2025/08/26 | 3,290 | 3,290 | 3,255 | 3,255 | 213,900 |
| 2025/08/25 | 3,270 | 3,295 | 3,265 | 3,290 | 105,400 |
| 2025/08/22 | 3,285 | 3,295 | 3,265 | 3,280 | 146,300 |
| 2025/08/21 | 3,245 | 3,305 | 3,245 | 3,280 | 196,900 |
| 2025/08/20 | 3,255 | 3,265 | 3,240 | 3,240 | 118,100 |
| 2025/08/19 | 3,245 | 3,255 | 3,225 | 3,255 | 133,800 |
| 2025/08/18 | 3,190 | 3,245 | 3,190 | 3,245 | 102,800 |
| 2025/08/15 | 3,205 | 3,220 | 3,185 | 3,190 | 191,500 |
| 2025/08/14 | 3,230 | 3,245 | 3,215 | 3,225 | 125,500 |
| 2025/08/13 | 3,245 | 3,255 | 3,215 | 3,240 | 208,300 |
| 2025/08/12 | 3,240 | 3,290 | 3,235 | 3,270 | 302,400 |
| 2025/08/08 | 3,230 | 3,240 | 3,215 | 3,225 | 246,700 |
| 2025/08/07 | 3,200 | 3,235 | 3,200 | 3,220 | 147,600 |
| 2025/08/06 | 3,195 | 3,220 | 3,190 | 3,200 | 124,500 |
| 2025/08/05 | 3,160 | 3,225 | 3,160 | 3,200 | 253,800 |
| 2025/08/04 | 3,150 | 3,170 | 3,135 | 3,160 | 331,800 |
| 2025/08/01 | 3,325 | 3,325 | 3,190 | 3,195 | 849,700 |
| 2025/07/31 | 3,460 | 3,480 | 3,435 | 3,465 | 239,000 |
| 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 |