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
2020/12/30 2,572 2,575 2,512 2,561 320,900
2020/12/29 2,533 2,582 2,520 2,579 318,000
2020/12/28 2,534 2,571 2,512 2,525 431,500
2020/12/25 2,574 2,582 2,533 2,545 262,400
2020/12/24 2,535 2,575 2,530 2,574 360,500
2020/12/23 2,520 2,558 2,512 2,531 354,100
2020/12/22 2,536 2,552 2,477 2,487 477,700
2020/12/21 2,563 2,591 2,527 2,552 359,900
2020/12/18 2,625 2,630 2,564 2,568 488,400
2020/12/17 2,589 2,623 2,532 2,609 426,500
2020/12/16 2,655 2,672 2,605 2,611 450,400
2020/12/15 2,660 2,667 2,633 2,641 312,200
2020/12/14 2,591 2,663 2,587 2,625 469,000
2020/12/11 2,586 2,615 2,581 2,610 416,700
2020/12/10 2,525 2,569 2,512 2,565 372,700
2020/12/09 2,522 2,550 2,509 2,541 321,500
2020/12/08 2,470 2,531 2,445 2,522 612,000
2020/12/07 2,581 2,586 2,510 2,510 449,300
2020/12/04 2,590 2,594 2,553 2,582 327,200
2020/12/03 2,619 2,619 2,562 2,571 542,300
2020/12/02 2,558 2,624 2,507 2,619 1,094,100
2020/12/01 2,765 2,765 2,582 2,608 1,816,200
2020/11/30 2,845 2,877 2,810 2,851 586,100
2020/11/27 2,819 2,845 2,781 2,809 403,400
2020/11/26 2,780 2,817 2,769 2,799 347,900
2020/11/25 2,815 2,844 2,764 2,776 572,000
2020/11/24 2,805 2,835 2,785 2,829 406,800
2020/11/20 2,770 2,808 2,756 2,802 303,500
2020/11/19 2,820 2,849 2,769 2,797 412,500
2020/11/18 2,829 2,853 2,773 2,784 383,600
2020/11/17 2,872 2,872 2,791 2,837 628,400
2020/11/16 2,910 2,955 2,882 2,908 402,500
2020/11/13 2,940 2,950 2,892 2,942 326,500
2020/11/12 2,984 2,984 2,925 2,944 469,300
2020/11/11 3,000 3,020 2,943 2,956 597,000
2020/11/10 3,150 3,175 2,930 2,992 1,450,600
2020/11/09 3,050 3,290 3,005 3,220 1,915,500
2020/11/06 2,800 2,851 2,784 2,846 558,800
2020/11/05 2,816 2,843 2,786 2,801 725,600
2020/11/04 2,810 2,848 2,757 2,826 498,700
2020/11/02 2,821 2,887 2,813 2,825 384,000
2020/10/30 2,945 2,949 2,847 2,871 499,600
2020/10/29 2,898 2,957 2,875 2,944 389,200
2020/10/28 2,847 2,950 2,832 2,939 587,200
2020/10/27 2,749 2,855 2,718 2,853 467,400
2020/10/26 2,834 2,868 2,780 2,780 433,600
2020/10/23 2,853 2,870 2,762 2,844 612,800
2020/10/22 2,930 2,930 2,872 2,883 364,300
2020/10/21 2,960 2,984 2,902 2,912 266,200
2020/10/20 2,905 2,974 2,871 2,930 314,400
2020/10/19 2,910 2,963 2,905 2,939 226,800
2020/10/16 2,947 2,974 2,913 2,950 360,600
2020/10/15 3,040 3,055 2,920 2,957 682,500
2020/10/14 3,030 3,065 3,015 3,045 248,800
2020/10/13 3,055 3,085 3,025 3,040 246,400
2020/10/12 3,045 3,065 3,000 3,040 237,200
2020/10/09 3,070 3,070 2,991 3,015 424,300
2020/10/08 3,110 3,125 3,015 3,080 704,500
2020/10/07 2,957 3,085 2,957 3,080 974,200
2020/10/06 2,901 2,948 2,892 2,948 616,500
2020/10/05 2,896 2,900 2,844 2,873 653,500
2020/10/02 2,880 2,921 2,831 2,846 1,023,100
2020/09/30 2,805 2,844 2,793 2,830 670,800
2020/09/29 2,760 2,793 2,655 2,793 737,000
2020/09/28 2,756 2,782 2,740 2,775 779,100
2020/09/25 2,684 2,723 2,648 2,712 634,500
2020/09/24 2,652 2,740 2,637 2,689 879,500
2020/09/23 2,663 2,679 2,644 2,664 641,600
2020/09/18 2,665 2,684 2,628 2,672 508,100
2020/09/17 2,680 2,682 2,639 2,666 450,600
2020/09/16 2,685 2,707 2,663 2,676 710,700
2020/09/15 2,637 2,680 2,614 2,669 650,900
2020/09/14 2,591 2,630 2,578 2,624 443,000
2020/09/11 2,567 2,601 2,551 2,593 454,700
2020/09/10 2,616 2,678 2,576 2,580 889,900
2020/09/09 2,581 2,604 2,544 2,572 664,400
2020/09/08 2,583 2,644 2,547 2,640 654,300
2020/09/07 2,680 2,688 2,515 2,569 1,078,300
2020/09/04 2,591 2,647 2,555 2,645 754,900
2020/09/03 2,624 2,676 2,591 2,669 1,349,300
2020/09/02 2,510 2,626 2,487 2,606 2,385,500
2020/09/01 2,368 2,401 2,357 2,398 708,200
2020/08/31 2,310 2,352 2,310 2,348 776,600
2020/08/28 2,334 2,339 2,240 2,262 1,009,500
2020/08/27 2,394 2,400 2,336 2,344 435,600
2020/08/26 2,398 2,421 2,378 2,390 365,900
2020/08/25 2,400 2,432 2,381 2,392 587,300
2020/08/24 2,430 2,438 2,347 2,379 900,800
2020/08/21 2,465 2,467 2,412 2,446 763,800
2020/08/20 2,451 2,478 2,426 2,436 648,200
2020/08/19 2,450 2,463 2,433 2,443 587,800
2020/08/18 2,419 2,443 2,396 2,442 705,400
2020/08/17 2,356 2,413 2,339 2,405 790,000
2020/08/14 2,365 2,394 2,326 2,335 632,900
2020/08/13 2,355 2,367 2,310 2,365 752,300
2020/08/12 2,296 2,347 2,271 2,337 816,200
2020/08/11 2,321 2,357 2,140 2,303 2,636,100
2020/08/07 2,233 2,272 2,192 2,271 1,203,900
2020/08/06 2,147 2,198 2,144 2,191 692,800
2020/08/05 2,085 2,160 2,073 2,158 705,100
2020/08/04 2,080 2,136 2,079 2,099 799,000
2020/08/03 2,078 2,088 2,030 2,069 683,300
2020/07/31 2,042 2,090 2,033 2,056 1,219,500
2020/07/30 2,151 2,160 2,035 2,053 4,619,500
2020/07/29 2,180 2,206 2,164 2,177 1,106,400
2020/07/28 2,161 2,228 2,161 2,198 1,504,100
2020/07/27 2,125 2,163 2,118 2,152 782,100
2020/07/22 2,100 2,135 2,099 2,129 476,700
2020/07/21 2,147 2,166 2,116 2,121 563,800
2020/07/20 2,099 2,133 2,091 2,130 425,200
2020/07/17 2,127 2,146 2,080 2,107 713,000
2020/07/16 2,171 2,173 2,129 2,138 656,500
2020/07/15 2,188 2,196 2,115 2,172 948,400
2020/07/14 2,210 2,225 2,157 2,168 802,800
2020/07/13 2,136 2,210 2,114 2,210 1,231,900
2020/07/10 2,120 2,164 2,070 2,101 1,046,800
2020/07/09 2,080 2,150 2,050 2,135 1,238,100
2020/07/08 2,093 2,103 2,031 2,047 1,288,800
2020/07/07 2,075 2,090 2,038 2,086 1,093,400
2020/07/06 2,005 2,053 1,985 2,042 1,497,200
2020/07/03 1,917 1,956 1,910 1,953 1,024,100
2020/07/02 1,916 1,922 1,886 1,900 663,200
2020/07/01 1,908 1,932 1,890 1,893 655,100
2020/06/30 1,902 1,923 1,873 1,903 859,500
2020/06/29 1,935 1,935 1,870 1,881 640,100
2020/06/26 1,926 1,957 1,919 1,939 471,600
2020/06/25 1,922 1,939 1,894 1,931 764,300
2020/06/24 1,910 1,951 1,904 1,945 726,800
2020/06/23 1,945 1,945 1,898 1,911 827,600
2020/06/22 1,960 1,960 1,910 1,930 654,800
2020/06/19 1,924 1,928 1,897 1,927 829,300
2020/06/18 1,885 1,933 1,845 1,907 1,648,100
2020/06/17 1,887 1,965 1,862 1,870 5,165,700
2020/06/16 1,675 1,699 1,665 1,687 426,600
2020/06/15 1,659 1,694 1,620 1,620 529,900
2020/06/12 1,670 1,678 1,642 1,664 777,100
2020/06/11 1,764 1,764 1,703 1,703 504,400
2020/06/10 1,762 1,788 1,755 1,768 356,900
2020/06/09 1,750 1,763 1,736 1,755 409,400
2020/06/08 1,740 1,761 1,734 1,757 485,500
2020/06/05 1,751 1,755 1,710 1,744 649,100
2020/06/04 1,781 1,802 1,752 1,765 610,300
2020/06/03 1,815 1,823 1,775 1,783 485,400
2020/06/02 1,785 1,846 1,780 1,807 733,500
2020/06/01 1,752 1,777 1,730 1,773 543,100
2020/05/29 1,763 1,775 1,749 1,752 684,700
2020/05/28 1,783 1,793 1,742 1,762 731,400
2020/05/27 1,750 1,806 1,735 1,794 1,093,400
2020/05/26 1,750 1,771 1,723 1,735 720,700
2020/05/25 1,790 1,790 1,731 1,744 579,400
2020/05/22 1,777 1,790 1,755 1,759 538,800
2020/05/21 1,798 1,814 1,718 1,763 919,600
2020/05/20 1,799 1,807 1,783 1,798 678,200
2020/05/19 1,890 1,914 1,783 1,792 1,350,000
2020/05/18 1,850 1,924 1,828 1,900 1,185,700
2020/05/15 1,975 2,014 1,947 1,970 818,800
2020/05/14 1,995 2,003 1,904 1,918 617,000
2020/05/13 1,958 2,012 1,946 2,005 772,500
2020/05/12 1,957 1,965 1,931 1,956 413,800
2020/05/11 1,909 1,939 1,897 1,939 465,400
2020/05/08 1,899 1,920 1,879 1,909 532,500
2020/05/07 1,841 1,898 1,834 1,882 685,800
2020/05/01 1,840 1,863 1,833 1,850 320,400
2020/04/30 1,829 1,867 1,825 1,857 526,500
2020/04/28 1,830 1,839 1,802 1,825 338,000
2020/04/27 1,850 1,864 1,814 1,835 628,500
2020/04/24 1,775 1,849 1,760 1,818 902,500
2020/04/23 1,737 1,782 1,720 1,772 760,800
2020/04/22 1,746 1,750 1,686 1,697 437,100
2020/04/21 1,750 1,780 1,733 1,746 637,100
2020/04/20 1,724 1,753 1,709 1,740 489,700
2020/04/17 1,730 1,736 1,679 1,697 445,400
2020/04/16 1,637 1,695 1,636 1,694 374,300
2020/04/15 1,661 1,684 1,646 1,651 553,200
2020/04/14 1,670 1,694 1,655 1,679 273,500
2020/04/13 1,700 1,708 1,670 1,679 328,300
2020/04/10 1,724 1,724 1,663 1,695 535,000
2020/04/09 1,679 1,737 1,677 1,730 795,300
2020/04/08 1,640 1,681 1,626 1,664 688,300
2020/04/07 1,648 1,693 1,616 1,650 846,300
2020/04/06 1,608 1,625 1,564 1,619 601,200
2020/04/03 1,587 1,605 1,557 1,593 651,500
2020/04/02 1,550 1,588 1,543 1,576 725,000
2020/04/01 1,588 1,598 1,547 1,554 694,300
2020/03/31 1,611 1,671 1,552 1,569 941,600
2020/03/30 1,560 1,632 1,522 1,625 894,200
2020/03/27 1,623 1,685 1,615 1,646 1,142,800
2020/03/26 1,600 1,638 1,558 1,591 1,112,700
2020/03/25 1,711 1,819 1,632 1,671 1,920,300
2020/03/24 1,581 1,678 1,551 1,659 2,570,600
2020/03/23 1,370 1,468 1,350 1,441 1,478,500
2020/03/19 1,459 1,460 1,340 1,355 1,578,900
2020/03/18 1,515 1,528 1,407 1,418 1,833,200
2020/03/17 1,449 1,578 1,432 1,533 1,255,000
2020/03/16 1,538 1,556 1,456 1,464 877,300
2020/03/13 1,486 1,572 1,455 1,532 1,221,000
2020/03/12 1,613 1,637 1,557 1,583 1,166,700
2020/03/11 1,653 1,673 1,609 1,632 808,700
2020/03/10 1,600 1,668 1,556 1,652 1,184,900
2020/03/09 1,688 1,692 1,615 1,625 872,400
2020/03/06 1,762 1,762 1,715 1,735 624,000
2020/03/05 1,778 1,794 1,756 1,772 436,700
2020/03/04 1,713 1,766 1,710 1,744 553,700
2020/03/03 1,815 1,820 1,735 1,742 702,100
2020/03/02 1,700 1,810 1,700 1,781 945,800
2020/02/28 1,766 1,767 1,701 1,713 1,150,500
2020/02/27 1,782 1,824 1,761 1,783 849,900
2020/02/26 1,795 1,804 1,751 1,778 657,600
2020/02/25 1,794 1,830 1,780 1,808 542,500
2020/02/21 1,828 1,860 1,819 1,847 362,100
2020/02/20 1,846 1,853 1,820 1,828 706,900
2020/02/19 1,893 1,898 1,850 1,851 729,000
2020/02/18 1,918 1,928 1,888 1,891 414,100
2020/02/17 1,913 1,928 1,899 1,911 299,600
2020/02/14 1,944 1,946 1,915 1,920 469,500
2020/02/13 1,963 1,972 1,931 1,955 495,200
2020/02/12 1,935 1,980 1,930 1,960 679,500
2020/02/10 2,010 2,015 1,904 1,924 1,628,100
2020/02/07 1,904 1,918 1,887 1,911 667,900
2020/02/06 1,895 1,924 1,892 1,912 470,600
2020/02/05 1,916 1,916 1,895 1,903 407,200
2020/02/04 1,905 1,918 1,895 1,900 345,100
2020/02/03 1,891 1,926 1,890 1,918 321,100
2020/01/31 1,925 1,939 1,913 1,928 446,200
2020/01/30 1,932 1,933 1,897 1,915 677,700
2020/01/29 1,955 1,967 1,932 1,938 384,400
2020/01/28 1,940 1,956 1,922 1,945 419,400
2020/01/27 1,944 1,944 1,912 1,939 503,900
2020/01/24 1,964 1,967 1,952 1,958 340,300
2020/01/23 1,980 1,988 1,961 1,963 413,600
2020/01/22 1,990 1,990 1,976 1,988 274,700
2020/01/21 2,000 2,008 1,986 1,995 268,500
2020/01/20 1,985 1,995 1,983 1,993 176,700
2020/01/17 1,994 2,000 1,976 1,985 468,800
2020/01/16 2,020 2,021 1,988 2,000 384,800
2020/01/15 2,027 2,032 2,003 2,019 330,400
2020/01/14 2,037 2,042 2,004 2,018 431,500
2020/01/10 2,064 2,068 2,026 2,031 309,800
2020/01/09 2,043 2,054 2,032 2,051 306,800
2020/01/08 2,075 2,077 2,020 2,020 519,400
2020/01/07 2,064 2,069 2,052 2,063 240,800
2020/01/06 2,070 2,070 2,042 2,051 357,300

このページの先頭へ