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 |
|---|---|---|---|---|---|
| 2024/11/08 | 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 |
| 2024/10/03 | 2,776 | 2,806 | 2,760 | 2,792 | 175,600 |
| 2024/10/02 | 2,750 | 2,751 | 2,730 | 2,732 | 128,400 |
| 2024/10/01 | 2,741 | 2,763 | 2,736 | 2,760 | 157,500 |
| 2024/09/30 | 2,737 | 2,775 | 2,725 | 2,760 | 140,300 |
| 2024/09/27 | 2,800 | 2,816 | 2,785 | 2,801 | 300,000 |
| 2024/09/26 | 2,833 | 2,848 | 2,811 | 2,845 | 221,800 |
| 2024/09/25 | 2,841 | 2,841 | 2,787 | 2,805 | 215,700 |
| 2024/09/24 | 2,879 | 2,880 | 2,824 | 2,841 | 261,800 |
| 2024/09/20 | 2,893 | 2,902 | 2,860 | 2,875 | 226,700 |
| 2024/09/19 | 2,915 | 2,921 | 2,893 | 2,893 | 142,700 |
| 2024/09/18 | 2,888 | 2,912 | 2,865 | 2,886 | 132,300 |
| 2024/09/17 | 2,880 | 2,900 | 2,854 | 2,877 | 198,400 |
| 2024/09/13 | 2,927 | 2,949 | 2,855 | 2,862 | 320,600 |
| 2024/09/12 | 2,860 | 2,934 | 2,860 | 2,927 | 301,100 |
| 2024/09/11 | 2,862 | 2,862 | 2,801 | 2,821 | 166,100 |
| 2024/09/10 | 2,836 | 2,865 | 2,834 | 2,862 | 127,000 |
| 2024/09/09 | 2,810 | 2,836 | 2,787 | 2,836 | 175,700 |
| 2024/09/06 | 2,871 | 2,892 | 2,829 | 2,853 | 204,300 |
| 2024/09/05 | 2,809 | 2,866 | 2,804 | 2,853 | 252,700 |
| 2024/09/04 | 2,788 | 2,823 | 2,788 | 2,813 | 231,100 |
| 2024/09/03 | 2,772 | 2,828 | 2,772 | 2,822 | 259,400 |
| 2024/09/02 | 2,788 | 2,795 | 2,754 | 2,770 | 182,800 |
| 2024/08/30 | 2,747 | 2,770 | 2,731 | 2,757 | 209,100 |
| 2024/08/29 | 2,750 | 2,771 | 2,725 | 2,747 | 165,900 |
| 2024/08/28 | 2,761 | 2,776 | 2,750 | 2,769 | 212,800 |
| 2024/08/27 | 2,750 | 2,775 | 2,735 | 2,772 | 300,200 |
| 2024/08/26 | 2,745 | 2,764 | 2,742 | 2,759 | 163,100 |
| 2024/08/23 | 2,780 | 2,784 | 2,734 | 2,750 | 309,500 |
| 2024/08/22 | 2,781 | 2,793 | 2,773 | 2,788 | 138,900 |
| 2024/08/21 | 2,806 | 2,827 | 2,777 | 2,787 | 170,600 |
| 2024/08/20 | 2,826 | 2,829 | 2,807 | 2,819 | 118,900 |
| 2024/08/19 | 2,800 | 2,842 | 2,791 | 2,800 | 164,100 |
| 2024/08/16 | 2,824 | 2,850 | 2,778 | 2,817 | 282,200 |
| 2024/08/15 | 2,753 | 2,820 | 2,746 | 2,798 | 239,000 |
| 2024/08/14 | 2,782 | 2,811 | 2,704 | 2,753 | 467,500 |
| 2024/08/13 | 2,783 | 2,804 | 2,760 | 2,782 | 327,400 |
| 2024/08/09 | 2,826 | 2,835 | 2,770 | 2,770 | 272,600 |
| 2024/08/08 | 2,753 | 2,804 | 2,740 | 2,776 | 225,900 |
| 2024/08/07 | 2,744 | 2,834 | 2,735 | 2,790 | 261,100 |
| 2024/08/06 | 2,751 | 2,844 | 2,747 | 2,794 | 426,000 |
| 2024/08/05 | 2,780 | 2,780 | 2,577 | 2,620 | 637,800 |
| 2024/08/02 | 2,835 | 2,858 | 2,806 | 2,837 | 390,900 |
| 2024/08/01 | 2,957 | 2,957 | 2,866 | 2,885 | 378,500 |
| 2024/07/31 | 2,960 | 2,995 | 2,948 | 2,988 | 317,900 |
| 2024/07/30 | 2,975 | 2,990 | 2,954 | 2,967 | 138,200 |
| 2024/07/29 | 2,955 | 2,978 | 2,935 | 2,967 | 100,200 |
| 2024/07/26 | 2,919 | 2,951 | 2,909 | 2,925 | 153,600 |
| 2024/07/25 | 2,895 | 2,951 | 2,891 | 2,936 | 248,900 |
| 2024/07/24 | 2,961 | 2,979 | 2,933 | 2,933 | 265,200 |
| 2024/07/23 | 2,968 | 2,996 | 2,964 | 2,983 | 165,200 |
| 2024/07/22 | 3,015 | 3,015 | 2,967 | 2,967 | 168,700 |
| 2024/07/19 | 3,020 | 3,020 | 3,000 | 3,015 | 150,900 |
| 2024/07/18 | 3,060 | 3,095 | 3,015 | 3,020 | 246,200 |
| 2024/07/17 | 3,075 | 3,110 | 3,065 | 3,080 | 296,500 |
| 2024/07/16 | 3,030 | 3,075 | 3,030 | 3,055 | 288,100 |
| 2024/07/12 | 3,040 | 3,065 | 3,010 | 3,010 | 187,600 |
| 2024/07/11 | 3,030 | 3,055 | 2,999 | 3,040 | 261,100 |
| 2024/07/10 | 3,030 | 3,035 | 2,999 | 3,020 | 217,800 |
| 2024/07/09 | 2,986 | 3,040 | 2,986 | 3,015 | 210,100 |
| 2024/07/08 | 3,000 | 3,030 | 2,990 | 3,005 | 143,500 |
| 2024/07/05 | 3,000 | 3,025 | 2,996 | 3,005 | 140,800 |
| 2024/07/04 | 3,000 | 3,010 | 2,955 | 2,993 | 176,000 |
| 2024/07/03 | 3,005 | 3,015 | 2,985 | 3,000 | 224,400 |
| 2024/07/02 | 3,045 | 3,050 | 2,976 | 2,997 | 294,000 |
| 2024/07/01 | 3,030 | 3,045 | 3,000 | 3,035 | 332,000 |
| 2024/06/28 | 3,030 | 3,060 | 3,020 | 3,030 | 317,000 |
| 2024/06/27 | 3,005 | 3,040 | 2,995 | 3,015 | 346,700 |
| 2024/06/26 | 2,998 | 3,015 | 2,988 | 3,010 | 290,400 |
| 2024/06/25 | 2,906 | 3,000 | 2,906 | 2,988 | 289,500 |
| 2024/06/24 | 2,945 | 2,961 | 2,899 | 2,905 | 384,700 |
| 2024/06/21 | 2,927 | 2,988 | 2,925 | 2,931 | 464,800 |
| 2024/06/20 | 2,883 | 2,921 | 2,883 | 2,921 | 148,300 |
| 2024/06/19 | 2,886 | 2,934 | 2,883 | 2,883 | 205,300 |
| 2024/06/18 | 2,870 | 2,918 | 2,863 | 2,914 | 234,900 |
| 2024/06/17 | 2,878 | 2,892 | 2,849 | 2,862 | 150,900 |
| 2024/06/14 | 2,852 | 2,926 | 2,852 | 2,901 | 338,800 |
| 2024/06/13 | 2,851 | 2,854 | 2,824 | 2,829 | 178,100 |
| 2024/06/12 | 2,874 | 2,892 | 2,816 | 2,816 | 187,100 |
| 2024/06/11 | 2,850 | 2,865 | 2,840 | 2,845 | 129,100 |
| 2024/06/10 | 2,865 | 2,892 | 2,856 | 2,859 | 162,200 |
| 2024/06/07 | 2,856 | 2,890 | 2,856 | 2,864 | 159,900 |
| 2024/06/06 | 2,902 | 2,924 | 2,856 | 2,863 | 181,600 |
| 2024/06/05 | 2,872 | 2,914 | 2,853 | 2,890 | 315,400 |
| 2024/06/04 | 2,828 | 2,858 | 2,812 | 2,856 | 291,100 |
| 2024/06/03 | 2,880 | 2,881 | 2,829 | 2,844 | 329,800 |
| 2024/05/31 | 2,854 | 2,885 | 2,854 | 2,867 | 380,200 |
| 2024/05/30 | 2,802 | 2,866 | 2,800 | 2,854 | 363,400 |
| 2024/05/29 | 2,791 | 2,817 | 2,790 | 2,797 | 226,800 |
| 2024/05/28 | 2,770 | 2,792 | 2,770 | 2,778 | 195,900 |
| 2024/05/27 | 2,780 | 2,785 | 2,747 | 2,777 | 254,000 |
| 2024/05/24 | 2,753 | 2,789 | 2,753 | 2,770 | 232,300 |
| 2024/05/23 | 2,720 | 2,809 | 2,719 | 2,772 | 430,500 |
| 2024/05/22 | 2,690 | 2,717 | 2,682 | 2,703 | 259,500 |
| 2024/05/21 | 2,730 | 2,742 | 2,693 | 2,701 | 289,700 |
| 2024/05/20 | 2,768 | 2,768 | 2,729 | 2,730 | 294,000 |
| 2024/05/17 | 2,740 | 2,772 | 2,731 | 2,765 | 262,300 |
| 2024/05/16 | 2,750 | 2,792 | 2,724 | 2,748 | 368,900 |
| 2024/05/15 | 2,800 | 2,825 | 2,752 | 2,778 | 439,700 |
| 2024/05/14 | 2,692 | 2,796 | 2,684 | 2,786 | 836,900 |
| 2024/05/13 | 2,661 | 2,696 | 2,533 | 2,663 | 1,645,000 |
| 2024/05/10 | 2,448 | 2,492 | 2,434 | 2,486 | 512,600 |
| 2024/05/09 | 2,397 | 2,432 | 2,395 | 2,431 | 280,400 |
| 2024/05/08 | 2,409 | 2,409 | 2,381 | 2,381 | 292,800 |
| 2024/05/07 | 2,398 | 2,420 | 2,389 | 2,409 | 425,000 |
| 2024/05/02 | 2,405 | 2,420 | 2,387 | 2,398 | 402,200 |
| 2024/05/01 | 2,410 | 2,455 | 2,388 | 2,439 | 369,400 |
| 2024/04/30 | 2,430 | 2,437 | 2,387 | 2,410 | 391,900 |
| 2024/04/26 | 2,427 | 2,427 | 2,394 | 2,405 | 487,300 |
| 2024/04/25 | 2,443 | 2,464 | 2,424 | 2,451 | 321,100 |
| 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 |