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
2019/12/30 2,102 2,105 2,070 2,070 232,800
2019/12/27 2,143 2,149 2,100 2,100 270,100
2019/12/26 2,097 2,142 2,097 2,142 465,900
2019/12/25 2,076 2,096 2,075 2,092 263,100
2019/12/24 2,041 2,078 2,041 2,077 245,400
2019/12/23 2,063 2,067 2,043 2,046 244,400
2019/12/20 2,068 2,073 2,053 2,057 193,000
2019/12/19 2,051 2,065 2,042 2,059 186,500
2019/12/18 2,075 2,077 2,055 2,059 205,600
2019/12/17 2,084 2,090 2,069 2,079 144,800
2019/12/16 2,081 2,090 2,075 2,079 192,500
2019/12/13 2,105 2,111 2,083 2,084 307,200
2019/12/12 2,096 2,107 2,081 2,086 172,000
2019/12/11 2,097 2,106 2,074 2,083 215,200
2019/12/10 2,095 2,111 2,075 2,098 210,200
2019/12/09 2,109 2,123 2,104 2,114 218,700
2019/12/06 2,121 2,134 2,094 2,099 226,500
2019/12/05 2,097 2,105 2,069 2,102 369,000
2019/12/04 2,043 2,084 2,042 2,079 493,900
2019/12/03 2,050 2,055 2,037 2,045 473,600
2019/12/02 2,071 2,076 2,058 2,060 474,700
2019/11/29 2,109 2,118 2,083 2,092 259,600
2019/11/28 2,100 2,108 2,092 2,101 343,000
2019/11/27 2,128 2,132 2,102 2,108 398,700
2019/11/26 2,160 2,188 2,144 2,159 448,600
2019/11/25 2,158 2,161 2,126 2,129 246,800
2019/11/22 2,115 2,155 2,110 2,137 348,500
2019/11/21 2,110 2,120 2,074 2,100 427,500
2019/11/20 2,100 2,109 2,094 2,105 261,800
2019/11/19 2,122 2,133 2,107 2,109 268,500
2019/11/18 2,105 2,147 2,096 2,132 315,000
2019/11/15 2,099 2,106 2,079 2,097 355,300
2019/11/14 2,105 2,118 2,089 2,101 300,600
2019/11/13 2,077 2,113 2,057 2,106 344,000
2019/11/12 2,146 2,165 2,078 2,078 882,500
2019/11/11 2,167 2,250 2,151 2,163 885,500
2019/11/08 2,100 2,130 2,085 2,099 437,200
2019/11/07 2,097 2,118 2,097 2,102 252,500
2019/11/06 2,130 2,131 2,095 2,097 239,200
2019/11/05 2,109 2,134 2,101 2,112 232,700
2019/11/01 2,105 2,115 2,074 2,109 262,500
2019/10/31 2,123 2,132 2,095 2,097 220,200
2019/10/30 2,131 2,142 2,095 2,109 294,200
2019/10/29 2,120 2,148 2,120 2,131 221,600
2019/10/28 2,124 2,130 2,108 2,119 206,500
2019/10/25 2,123 2,125 2,092 2,111 257,400
2019/10/24 2,107 2,126 2,100 2,118 282,900
2019/10/23 2,114 2,125 2,086 2,099 255,700
2019/10/21 2,105 2,119 2,100 2,109 232,200
2019/10/18 2,106 2,144 2,102 2,107 443,300
2019/10/17 2,072 2,115 2,061 2,106 504,300
2019/10/16 2,130 2,139 2,070 2,083 441,900
2019/10/15 2,148 2,165 2,115 2,125 523,900
2019/10/11 2,126 2,135 2,105 2,126 318,600
2019/10/10 2,076 2,127 2,068 2,119 567,600
2019/10/09 2,080 2,084 2,054 2,075 414,100
2019/10/08 2,046 2,090 2,045 2,075 533,200
2019/10/07 2,048 2,068 2,026 2,046 638,300
2019/10/04 2,042 2,068 2,023 2,038 652,600
2019/10/03 2,062 2,078 2,045 2,055 767,300
2019/10/02 2,208 2,208 2,107 2,111 1,004,700
2019/10/01 2,254 2,286 2,212 2,237 460,200
2019/09/30 2,250 2,291 2,219 2,273 358,000
2019/09/27 2,283 2,308 2,231 2,276 675,200
2019/09/26 2,358 2,395 2,348 2,361 321,500
2019/09/25 2,340 2,367 2,320 2,357 276,700
2019/09/24 2,311 2,338 2,281 2,330 445,200
2019/09/20 2,408 2,409 2,325 2,325 419,300
2019/09/19 2,365 2,452 2,357 2,385 668,300
2019/09/18 2,286 2,350 2,278 2,343 400,200
2019/09/17 2,297 2,308 2,279 2,288 299,500
2019/09/13 2,328 2,328 2,282 2,300 365,100
2019/09/12 2,319 2,364 2,296 2,311 522,200
2019/09/11 2,266 2,321 2,264 2,298 687,500
2019/09/10 2,287 2,295 2,259 2,264 326,200
2019/09/09 2,252 2,290 2,242 2,287 428,600
2019/09/06 2,286 2,307 2,267 2,274 324,300
2019/09/05 2,270 2,293 2,259 2,276 318,000
2019/09/04 2,279 2,288 2,263 2,274 354,300
2019/09/03 2,249 2,297 2,226 2,294 285,300
2019/09/02 2,219 2,262 2,204 2,251 441,600
2019/08/30 2,237 2,245 2,214 2,226 661,000
2019/08/29 2,295 2,295 2,234 2,243 367,300
2019/08/28 2,259 2,275 2,226 2,272 402,100
2019/08/27 2,264 2,269 2,254 2,259 452,700
2019/08/26 2,238 2,276 2,224 2,264 386,700
2019/08/23 2,281 2,293 2,252 2,268 407,600
2019/08/22 2,350 2,350 2,260 2,274 460,500
2019/08/21 2,307 2,365 2,274 2,332 818,000
2019/08/20 2,294 2,297 2,245 2,258 351,700
2019/08/19 2,259 2,304 2,246 2,281 573,900
2019/08/16 2,255 2,308 2,218 2,228 719,800
2019/08/15 2,231 2,319 2,231 2,250 840,600
2019/08/14 2,171 2,285 2,148 2,280 1,007,800
2019/08/13 2,064 2,198 2,062 2,161 1,262,000
2019/08/09 2,061 2,132 2,056 2,114 1,150,700
2019/08/08 2,075 2,079 2,024 2,030 787,900
2019/08/07 2,044 2,089 2,032 2,081 523,100
2019/08/06 2,021 2,064 2,003 2,059 519,900
2019/08/05 2,085 2,090 2,037 2,065 471,300
2019/08/02 2,077 2,097 2,060 2,078 390,100
2019/08/01 2,057 2,095 2,048 2,091 342,100
2019/07/31 2,040 2,068 2,029 2,066 511,500
2019/07/30 2,045 2,076 2,042 2,049 280,700
2019/07/29 2,069 2,078 2,046 2,050 324,100
2019/07/26 2,100 2,109 2,070 2,075 187,600
2019/07/25 2,066 2,103 2,063 2,099 236,200
2019/07/24 2,080 2,086 2,057 2,081 374,700
2019/07/23 2,095 2,107 2,075 2,098 204,100
2019/07/22 2,106 2,117 2,086 2,090 216,000
2019/07/19 2,096 2,120 2,087 2,106 250,400
2019/07/18 2,136 2,138 2,099 2,102 342,100
2019/07/17 2,100 2,148 2,089 2,139 371,300
2019/07/16 2,152 2,155 2,116 2,121 364,500
2019/07/12 2,193 2,207 2,154 2,155 326,800
2019/07/11 2,178 2,205 2,161 2,192 285,100
2019/07/10 2,188 2,192 2,175 2,186 325,300
2019/07/09 2,187 2,217 2,160 2,207 374,200
2019/07/08 2,199 2,220 2,172 2,172 262,800
2019/07/05 2,225 2,226 2,196 2,213 219,800
2019/07/04 2,234 2,238 2,210 2,210 247,500
2019/07/03 2,197 2,238 2,197 2,216 256,500
2019/07/02 2,189 2,217 2,183 2,209 181,700
2019/07/01 2,194 2,209 2,172 2,209 230,600
2019/06/28 2,157 2,175 2,141 2,161 210,200
2019/06/27 2,102 2,147 2,102 2,147 305,100
2019/06/26 2,101 2,110 2,078 2,092 305,500
2019/06/25 2,123 2,156 2,111 2,112 201,000
2019/06/24 2,114 2,134 2,114 2,133 271,500
2019/06/21 2,179 2,192 2,130 2,148 386,700
2019/06/20 2,172 2,199 2,157 2,197 227,900
2019/06/19 2,173 2,193 2,154 2,184 198,800
2019/06/18 2,188 2,199 2,138 2,143 350,300
2019/06/17 2,222 2,222 2,204 2,205 143,500
2019/06/14 2,256 2,256 2,219 2,230 234,800
2019/06/13 2,274 2,283 2,224 2,238 257,800
2019/06/12 2,238 2,290 2,226 2,274 300,300
2019/06/11 2,219 2,244 2,219 2,238 225,100
2019/06/10 2,232 2,261 2,232 2,246 266,800
2019/06/07 2,184 2,233 2,176 2,219 342,500
2019/06/06 2,219 2,257 2,214 2,215 218,800
2019/06/05 2,270 2,279 2,233 2,249 272,800
2019/06/04 2,250 2,271 2,210 2,220 377,400
2019/06/03 2,288 2,307 2,248 2,260 408,600
2019/05/31 2,295 2,307 2,288 2,292 248,800
2019/05/30 2,286 2,309 2,262 2,305 187,400
2019/05/29 2,301 2,309 2,266 2,289 254,600
2019/05/28 2,285 2,322 2,285 2,320 274,600
2019/05/27 2,269 2,298 2,266 2,296 151,200
2019/05/24 2,254 2,295 2,251 2,276 193,000
2019/05/23 2,272 2,299 2,235 2,283 287,500
2019/05/22 2,283 2,317 2,268 2,297 443,100
2019/05/21 2,250 2,262 2,212 2,246 393,000
2019/05/20 2,281 2,308 2,239 2,269 393,400
2019/05/17 2,220 2,312 2,218 2,310 653,600
2019/05/16 2,168 2,215 2,163 2,206 431,700
2019/05/15 2,139 2,173 2,125 2,170 447,400
2019/05/14 2,156 2,159 2,099 2,123 644,400
2019/05/13 2,003 2,198 1,990 2,133 1,968,400
2019/05/10 2,320 2,374 2,302 2,353 545,400
2019/05/09 2,359 2,359 2,297 2,301 291,700
2019/05/08 2,351 2,374 2,337 2,367 320,100
2019/05/07 2,385 2,411 2,371 2,386 281,500
2019/04/26 2,423 2,435 2,391 2,398 252,300
2019/04/25 2,413 2,448 2,402 2,441 238,000
2019/04/24 2,437 2,457 2,410 2,412 393,200
2019/04/23 2,467 2,478 2,440 2,459 258,500
2019/04/22 2,495 2,504 2,465 2,474 165,500
2019/04/19 2,480 2,499 2,462 2,485 209,800
2019/04/18 2,510 2,542 2,468 2,471 323,600
2019/04/17 2,499 2,573 2,491 2,535 531,300
2019/04/16 2,455 2,493 2,444 2,487 198,600
2019/04/15 2,477 2,480 2,440 2,471 334,100
2019/04/12 2,488 2,510 2,436 2,449 387,000
2019/04/11 2,443 2,473 2,432 2,450 389,800
2019/04/10 2,539 2,549 2,486 2,488 542,300
2019/04/09 2,566 2,587 2,527 2,574 364,100
2019/04/08 2,599 2,609 2,549 2,567 269,500
2019/04/05 2,546 2,589 2,545 2,579 310,300
2019/04/04 2,590 2,610 2,541 2,556 417,600
2019/04/03 2,530 2,579 2,515 2,571 467,500
2019/04/02 2,524 2,550 2,486 2,512 560,800
2019/04/01 2,569 2,575 2,519 2,524 338,200
2019/03/29 2,598 2,611 2,532 2,558 340,800
2019/03/28 2,593 2,611 2,561 2,591 368,000
2019/03/27 2,594 2,638 2,580 2,614 428,100
2019/03/26 2,640 2,678 2,613 2,653 549,700
2019/03/25 2,570 2,612 2,541 2,598 462,100
2019/03/22 2,573 2,628 2,573 2,620 512,500
2019/03/20 2,572 2,598 2,559 2,572 315,700
2019/03/19 2,614 2,630 2,563 2,572 288,700
2019/03/18 2,603 2,639 2,603 2,636 191,900
2019/03/15 2,656 2,669 2,593 2,593 497,200
2019/03/14 2,675 2,675 2,614 2,628 229,600
2019/03/13 2,660 2,688 2,633 2,673 293,400
2019/03/12 2,624 2,663 2,623 2,640 233,700
2019/03/11 2,628 2,648 2,581 2,614 289,900
2019/03/08 2,721 2,721 2,606 2,629 559,600
2019/03/07 2,788 2,800 2,715 2,732 423,300
2019/03/06 2,770 2,804 2,766 2,801 349,700
2019/03/05 2,789 2,794 2,726 2,769 528,400
2019/03/04 2,800 2,841 2,740 2,775 502,800
2019/03/01 2,710 2,757 2,691 2,740 321,300
2019/02/28 2,717 2,724 2,682 2,704 331,300
2019/02/27 2,703 2,717 2,691 2,711 215,100
2019/02/26 2,699 2,699 2,661 2,690 298,900
2019/02/25 2,765 2,765 2,697 2,699 353,000
2019/02/22 2,671 2,760 2,657 2,739 306,300
2019/02/21 2,665 2,710 2,665 2,696 334,600
2019/02/20 2,724 2,728 2,663 2,672 369,000
2019/02/19 2,719 2,753 2,698 2,738 368,900
2019/02/18 2,757 2,760 2,650 2,695 401,500
2019/02/15 2,679 2,708 2,636 2,707 495,000
2019/02/14 2,615 2,720 2,612 2,708 618,900
2019/02/13 2,679 2,715 2,613 2,620 714,200
2019/02/12 2,554 2,675 2,521 2,666 638,700
2019/02/08 2,460 2,592 2,430 2,553 1,091,200
2019/02/07 2,816 2,822 2,725 2,752 764,400
2019/02/06 2,872 2,893 2,840 2,845 414,500
2019/02/05 2,884 2,887 2,844 2,872 494,000
2019/02/04 2,784 2,860 2,782 2,849 502,700
2019/02/01 2,749 2,776 2,726 2,755 355,300
2019/01/31 2,690 2,756 2,689 2,753 475,300
2019/01/30 2,695 2,737 2,630 2,657 1,026,500
2019/01/29 2,763 2,800 2,744 2,795 405,200
2019/01/28 2,773 2,799 2,757 2,773 423,300
2019/01/25 2,738 2,795 2,726 2,788 585,000
2019/01/24 2,691 2,750 2,691 2,746 441,400
2019/01/23 2,698 2,741 2,684 2,718 448,500
2019/01/22 2,731 2,765 2,695 2,723 514,000
2019/01/21 2,761 2,780 2,735 2,745 457,700
2019/01/18 2,701 2,760 2,689 2,739 621,300
2019/01/17 2,666 2,745 2,645 2,714 612,400
2019/01/16 2,694 2,726 2,664 2,671 743,600
2019/01/15 2,620 2,673 2,616 2,654 625,800
2019/01/11 2,564 2,623 2,551 2,594 525,700
2019/01/10 2,507 2,558 2,468 2,553 594,300
2019/01/09 2,512 2,542 2,463 2,530 662,600
2019/01/08 2,522 2,546 2,490 2,502 649,200
2019/01/07 2,450 2,527 2,431 2,525 947,900
2019/01/04 2,263 2,407 2,223 2,399 686,700

このページの先頭へ