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
2026/06/12 2,686 2,687 2,657 2,667 165,800
2026/06/11 2,727 2,734 2,671 2,685 152,900
2026/06/10 2,698 2,708 2,669 2,700 141,600
2026/06/09 2,726 2,727 2,686 2,695 182,900
2026/06/08 2,692 2,723 2,676 2,707 242,700
2026/06/05 2,676 2,712 2,673 2,694 192,800
2026/06/04 2,641 2,660 2,632 2,655 163,400
2026/06/03 2,651 2,686 2,616 2,686 317,800
2026/06/02 2,700 2,700 2,651 2,677 267,100
2026/06/01 2,676 2,718 2,651 2,715 448,300
2026/05/29 2,640 2,678 2,636 2,643 337,800
2026/05/28 2,647 2,659 2,627 2,643 417,900
2026/05/27 2,597 2,636 2,573 2,626 244,400
2026/05/26 2,626 2,640 2,598 2,598 217,100
2026/05/25 2,663 2,670 2,582 2,626 353,700
2026/05/22 2,656 2,689 2,656 2,676 262,200
2026/05/21 2,682 2,685 2,653 2,671 358,700
2026/05/20 2,722 2,728 2,668 2,679 282,100
2026/05/19 2,697 2,733 2,661 2,733 594,000
2026/05/18 2,605 2,698 2,605 2,640 705,500
2026/05/15 2,599 2,662 2,596 2,662 539,700
2026/05/14 2,600 2,603 2,577 2,591 208,900
2026/05/13 2,603 2,626 2,588 2,597 215,800
2026/05/12 2,600 2,634 2,598 2,604 218,300
2026/05/11 2,607 2,621 2,592 2,608 285,300
2026/05/08 2,589 2,612 2,573 2,603 346,000
2026/05/07 2,598 2,606 2,546 2,578 421,000
2026/05/01 2,574 2,596 2,557 2,595 198,100
2026/04/30 2,585 2,601 2,563 2,594 221,300
2026/04/28 2,606 2,624 2,583 2,602 239,700
2026/04/27 2,649 2,653 2,603 2,613 612,200
2026/04/24 2,535 2,550 2,518 2,520 236,000
2026/04/23 2,578 2,582 2,552 2,564 186,200
2026/04/22 2,602 2,609 2,577 2,590 201,500
2026/04/21 2,612 2,614 2,584 2,608 174,300
2026/04/20 2,645 2,647 2,605 2,617 169,600
2026/04/17 2,617 2,654 2,615 2,645 322,900
2026/04/16 2,599 2,617 2,591 2,608 281,400
2026/04/15 2,550 2,583 2,545 2,583 228,400
2026/04/14 2,543 2,549 2,522 2,539 197,900
2026/04/13 2,519 2,536 2,505 2,519 159,500
2026/04/10 2,540 2,548 2,525 2,528 183,100
2026/04/09 2,570 2,576 2,539 2,553 185,800
2026/04/08 2,573 2,590 2,560 2,580 243,100
2026/04/07 2,550 2,568 2,535 2,556 156,200
2026/04/06 2,551 2,565 2,543 2,553 188,600
2026/04/03 2,554 2,557 2,538 2,540 153,100
2026/03/27 2,603 2,615 2,580 2,605 410,700
2026/03/26 2,597 2,608 2,586 2,599 237,200
2026/03/25 2,596 2,618 2,595 2,602 227,300
2026/03/24 2,620 2,620 2,585 2,602 162,100
2026/03/23 2,604 2,614 2,571 2,578 297,400
2026/03/19 2,638 2,655 2,616 2,616 283,200
2026/03/18 2,640 2,654 2,623 2,654 154,500
2026/03/17 2,665 2,675 2,632 2,637 174,700
2026/03/16 2,647 2,658 2,635 2,641 195,600
2026/03/13 2,627 2,674 2,627 2,647 263,200
2026/03/12 2,677 2,677 2,643 2,658 211,800
2026/03/11 2,665 2,715 2,661 2,684 407,200
2026/03/10 2,672 2,673 2,637 2,661 265,400
2026/03/09 2,580 2,653 2,554 2,648 479,200
2026/03/06 2,599 2,635 2,588 2,626 212,100
2026/03/05 2,630 2,636 2,586 2,591 299,200
2026/03/04 2,626 2,643 2,581 2,594 538,200
2026/03/03 2,660 2,662 2,622 2,627 321,700
2026/03/02 2,656 2,682 2,643 2,673 361,400
2026/02/27 2,655 2,685 2,642 2,685 284,100
2026/02/26 2,633 2,649 2,618 2,648 387,500
2026/02/25 2,613 2,625 2,596 2,608 452,800
2026/02/24 2,615 2,627 2,594 2,595 468,100
2026/02/20 2,629 2,629 2,598 2,615 262,500
2026/02/19 2,648 2,648 2,627 2,645 169,400
2026/02/18 2,638 2,648 2,622 2,637 207,600
2026/02/17 2,614 2,627 2,593 2,627 279,400
2026/02/16 2,618 2,618 2,598 2,614 261,800
2026/02/13 2,674 2,674 2,596 2,602 467,600
2026/02/12 2,687 2,687 2,645 2,645 362,000
2026/02/10 2,647 2,687 2,641 2,686 256,900
2026/02/09 2,666 2,668 2,621 2,641 266,000
2026/02/06 2,630 2,631 2,603 2,617 271,400
2026/02/05 2,655 2,661 2,633 2,643 298,600
2026/02/04 2,630 2,651 2,617 2,626 393,700
2026/02/03 2,634 2,643 2,622 2,635 259,900
2026/02/02 2,700 2,714 2,622 2,626 596,200
2026/01/30 2,722 2,727 2,706 2,717 230,800
2026/01/29 2,725 2,733 2,695 2,710 255,100
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

このページの先頭へ