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
2021/12/30 2,032 2,035 2,015 2,015 219,900
2021/12/29 2,025 2,053 2,025 2,045 208,300
2021/12/28 2,020 2,034 2,019 2,032 236,500
2021/12/27 2,034 2,034 2,006 2,012 187,900
2021/12/24 2,038 2,051 2,032 2,036 145,400
2021/12/23 2,065 2,075 2,028 2,038 152,100
2021/12/22 2,033 2,061 2,030 2,055 253,000
2021/12/21 2,009 2,023 1,995 2,018 229,400
2021/12/20 2,000 2,009 1,985 1,995 287,000
2021/12/17 2,025 2,028 1,988 1,994 488,000
2021/12/16 2,041 2,048 2,021 2,031 251,100
2021/12/15 2,000 2,031 2,000 2,015 262,000
2021/12/14 1,999 2,019 1,985 1,993 481,600
2021/12/13 2,062 2,071 2,041 2,045 337,800
2021/12/10 2,048 2,048 2,023 2,042 317,100
2021/12/09 2,057 2,068 2,030 2,052 415,200
2021/12/08 2,043 2,064 2,030 2,032 362,100
2021/12/07 2,030 2,047 2,019 2,040 284,100
2021/12/06 2,004 2,026 1,987 1,998 331,700
2021/12/03 1,974 2,017 1,941 2,017 481,100
2021/12/02 1,977 1,994 1,951 1,964 460,200
2021/12/01 1,999 2,017 1,962 2,006 416,500
2021/11/30 2,077 2,117 2,020 2,021 499,600
2021/11/29 2,063 2,123 2,063 2,069 418,800
2021/11/26 2,209 2,209 2,134 2,148 389,600
2021/11/25 2,229 2,240 2,200 2,210 195,600
2021/11/24 2,280 2,281 2,222 2,232 385,900
2021/11/22 2,283 2,290 2,264 2,280 150,100
2021/11/19 2,290 2,301 2,236 2,283 246,200
2021/11/18 2,298 2,305 2,270 2,290 227,900
2021/11/17 2,286 2,316 2,274 2,296 246,500
2021/11/16 2,310 2,312 2,264 2,277 316,200
2021/11/15 2,258 2,322 2,249 2,309 585,600
2021/11/12 2,224 2,249 2,215 2,225 355,800
2021/11/11 2,214 2,221 2,186 2,203 561,500
2021/11/10 2,191 2,258 2,173 2,233 925,700
2021/11/09 2,215 2,281 2,161 2,182 1,379,200
2021/11/08 2,380 2,380 2,245 2,245 1,257,200
2021/11/05 2,739 2,753 2,716 2,745 590,700
2021/11/04 2,695 2,740 2,689 2,709 604,900
2021/11/02 2,627 2,669 2,625 2,661 374,000
2021/11/01 2,638 2,638 2,606 2,622 221,500
2021/10/29 2,595 2,620 2,578 2,605 240,100
2021/10/28 2,583 2,600 2,559 2,583 804,900
2021/10/27 2,642 2,661 2,593 2,610 232,300
2021/10/26 2,623 2,666 2,609 2,659 198,700
2021/10/25 2,632 2,635 2,600 2,605 213,300
2021/10/22 2,628 2,678 2,625 2,661 356,300
2021/10/21 2,615 2,636 2,604 2,618 148,900
2021/10/20 2,646 2,665 2,624 2,635 271,300
2021/10/19 2,594 2,635 2,592 2,620 339,800
2021/10/18 2,595 2,615 2,568 2,577 164,000
2021/10/15 2,581 2,608 2,564 2,608 258,600
2021/10/14 2,548 2,573 2,536 2,546 184,200
2021/10/13 2,577 2,598 2,545 2,545 277,200
2021/10/12 2,600 2,605 2,571 2,581 216,500
2021/10/11 2,560 2,597 2,539 2,595 326,000
2021/10/08 2,545 2,568 2,525 2,555 328,400
2021/10/07 2,511 2,546 2,503 2,510 322,500
2021/10/06 2,497 2,526 2,467 2,485 332,900
2021/10/05 2,450 2,482 2,422 2,463 248,000
2021/10/04 2,509 2,516 2,466 2,475 247,400
2021/10/01 2,519 2,540 2,482 2,486 334,100
2021/09/30 2,548 2,580 2,519 2,519 357,100
2021/09/29 2,533 2,537 2,515 2,534 400,400
2021/09/28 2,635 2,639 2,596 2,624 264,500
2021/09/27 2,691 2,695 2,640 2,640 333,900
2021/09/24 2,660 2,691 2,650 2,684 216,100
2021/09/22 2,655 2,655 2,600 2,610 201,400
2021/09/21 2,635 2,655 2,616 2,640 248,200
2021/09/17 2,726 2,727 2,669 2,685 539,000
2021/09/16 2,782 2,790 2,721 2,726 325,200
2021/09/15 2,800 2,802 2,764 2,765 369,400
2021/09/14 2,851 2,856 2,805 2,827 308,400
2021/09/13 2,832 2,876 2,820 2,849 498,700
2021/09/10 2,787 2,830 2,764 2,830 440,700
2021/09/09 2,769 2,796 2,755 2,757 345,800
2021/09/08 2,740 2,772 2,736 2,763 322,400
2021/09/07 2,706 2,755 2,702 2,734 376,900
2021/09/06 2,648 2,694 2,628 2,694 452,700
2021/09/03 2,685 2,687 2,606 2,634 986,700
2021/09/02 2,575 2,591 2,563 2,585 361,600
2021/09/01 2,540 2,558 2,531 2,554 479,800
2021/08/31 2,530 2,547 2,520 2,529 707,100
2021/08/30 2,475 2,490 2,472 2,485 254,200
2021/08/27 2,487 2,490 2,448 2,455 286,500
2021/08/26 2,494 2,502 2,488 2,494 189,100
2021/08/25 2,491 2,501 2,475 2,492 247,500
2021/08/24 2,476 2,501 2,475 2,494 332,500
2021/08/23 2,437 2,485 2,436 2,476 357,900
2021/08/20 2,434 2,457 2,430 2,432 300,700
2021/08/19 2,434 2,456 2,426 2,438 330,400
2021/08/18 2,435 2,457 2,432 2,442 366,700
2021/08/17 2,450 2,462 2,441 2,445 342,700
2021/08/16 2,489 2,491 2,445 2,456 400,800
2021/08/13 2,498 2,527 2,487 2,517 252,800
2021/08/12 2,531 2,535 2,493 2,514 584,300
2021/08/11 2,540 2,559 2,516 2,550 452,800
2021/08/10 2,676 2,693 2,539 2,543 892,100
2021/08/06 2,730 2,753 2,676 2,703 380,600
2021/08/05 2,730 2,748 2,714 2,722 195,100
2021/08/04 2,750 2,751 2,706 2,722 318,800
2021/08/03 2,808 2,824 2,747 2,761 265,900
2021/08/02 2,787 2,815 2,770 2,812 215,100
2021/07/30 2,780 2,799 2,749 2,753 258,100
2021/07/29 2,780 2,796 2,763 2,795 171,800
2021/07/28 2,799 2,826 2,770 2,774 256,300
2021/07/27 2,818 2,818 2,779 2,811 259,800
2021/07/26 2,824 2,868 2,810 2,821 498,200
2021/07/21 2,728 2,768 2,728 2,748 267,800
2021/07/20 2,726 2,753 2,724 2,726 168,600
2021/07/19 2,740 2,753 2,727 2,744 174,300
2021/07/16 2,725 2,761 2,722 2,750 154,500
2021/07/15 2,760 2,764 2,725 2,732 239,600
2021/07/14 2,770 2,786 2,754 2,765 223,200
2021/07/13 2,796 2,809 2,777 2,785 211,500
2021/07/12 2,801 2,814 2,788 2,807 218,200
2021/07/09 2,760 2,771 2,725 2,764 304,200
2021/07/08 2,820 2,837 2,784 2,784 289,600
2021/07/07 2,848 2,887 2,836 2,838 182,500
2021/07/06 2,869 2,883 2,853 2,863 183,500
2021/07/05 2,860 2,876 2,853 2,853 167,400
2021/07/02 2,857 2,882 2,846 2,860 325,900
2021/07/01 2,905 2,912 2,863 2,864 261,400
2021/06/30 2,945 2,975 2,923 2,930 310,500
2021/06/29 2,945 2,947 2,902 2,927 308,800
2021/06/28 2,857 2,927 2,852 2,923 333,200
2021/06/25 2,886 2,894 2,852 2,853 206,600
2021/06/24 2,876 2,908 2,852 2,858 257,400
2021/06/23 2,884 2,914 2,870 2,891 302,100
2021/06/22 2,888 2,902 2,860 2,873 351,300
2021/06/21 2,889 2,889 2,823 2,838 271,800
2021/06/18 2,905 2,919 2,876 2,890 363,400
2021/06/17 2,947 2,962 2,897 2,897 251,500
2021/06/16 2,930 2,971 2,912 2,936 286,800
2021/06/15 2,880 2,953 2,879 2,938 382,500
2021/06/14 2,904 2,912 2,854 2,880 264,400
2021/06/11 2,850 2,896 2,850 2,888 566,200
2021/06/10 2,821 2,844 2,797 2,841 372,600
2021/06/09 2,786 2,839 2,786 2,822 607,100
2021/06/08 2,694 2,784 2,682 2,778 530,100
2021/06/07 2,667 2,684 2,659 2,671 278,400
2021/06/04 2,660 2,666 2,643 2,645 247,900
2021/06/03 2,692 2,695 2,662 2,670 264,000
2021/06/02 2,672 2,714 2,654 2,703 318,200
2021/06/01 2,669 2,687 2,656 2,676 232,200
2021/05/31 2,684 2,693 2,644 2,654 258,900
2021/05/28 2,730 2,749 2,683 2,693 331,800
2021/05/27 2,707 2,741 2,706 2,719 383,200
2021/05/26 2,679 2,706 2,671 2,698 265,600
2021/05/25 2,650 2,700 2,650 2,673 304,200
2021/05/24 2,643 2,683 2,639 2,655 274,100
2021/05/21 2,649 2,670 2,639 2,641 273,700
2021/05/20 2,638 2,659 2,624 2,627 327,200
2021/05/19 2,635 2,651 2,623 2,638 247,400
2021/05/18 2,665 2,679 2,636 2,637 339,400
2021/05/17 2,661 2,669 2,638 2,657 280,600
2021/05/14 2,653 2,677 2,626 2,666 351,600
2021/05/13 2,665 2,689 2,642 2,642 403,600
2021/05/12 2,705 2,741 2,654 2,670 498,000
2021/05/11 2,676 2,720 2,675 2,691 413,500
2021/05/10 2,691 2,752 2,633 2,706 738,700
2021/05/07 2,750 2,775 2,724 2,730 349,100
2021/05/06 2,795 2,820 2,761 2,761 540,000
2021/04/30 2,761 2,847 2,754 2,803 621,900
2021/04/28 2,700 2,868 2,676 2,825 2,457,800
2021/04/27 2,732 2,754 2,702 2,704 434,400
2021/04/26 2,754 2,776 2,726 2,737 208,100
2021/04/23 2,732 2,776 2,726 2,750 267,800
2021/04/22 2,748 2,765 2,703 2,721 279,300
2021/04/21 2,746 2,755 2,714 2,722 240,300
2021/04/20 2,754 2,803 2,747 2,778 286,200
2021/04/19 2,839 2,845 2,772 2,775 252,400
2021/04/16 2,780 2,834 2,776 2,828 324,500
2021/04/15 2,782 2,810 2,771 2,797 289,600
2021/04/14 2,800 2,805 2,761 2,799 280,100
2021/04/13 2,806 2,836 2,784 2,813 282,100
2021/04/12 2,848 2,869 2,783 2,786 409,000
2021/04/09 2,884 2,887 2,825 2,840 525,700
2021/04/08 2,785 2,858 2,769 2,851 617,000
2021/04/07 2,727 2,788 2,722 2,787 315,000
2021/04/06 2,757 2,786 2,712 2,715 295,400
2021/04/05 2,735 2,783 2,734 2,764 295,900
2021/04/02 2,795 2,799 2,745 2,753 226,100
2021/04/01 2,820 2,860 2,762 2,771 375,700
2021/03/31 2,797 2,809 2,754 2,770 395,200
2021/03/30 2,798 2,840 2,771 2,795 371,100
2021/03/29 2,912 2,924 2,821 2,850 482,100
2021/03/26 2,859 2,885 2,851 2,875 355,000
2021/03/25 2,828 2,853 2,793 2,840 420,200
2021/03/24 2,855 2,882 2,832 2,832 289,100
2021/03/23 3,005 3,020 2,882 2,893 569,200
2021/03/22 2,968 3,015 2,940 2,972 393,000
2021/03/19 2,999 3,045 2,960 2,967 1,734,000
2021/03/18 2,974 3,035 2,958 3,030 544,800
2021/03/17 2,885 2,944 2,868 2,940 479,400
2021/03/16 2,824 2,913 2,816 2,900 486,200
2021/03/15 2,895 2,897 2,811 2,838 449,200
2021/03/12 2,799 2,868 2,765 2,868 731,500
2021/03/11 2,688 2,790 2,685 2,784 595,200
2021/03/10 2,679 2,715 2,657 2,690 448,700
2021/03/09 2,600 2,666 2,590 2,662 384,000
2021/03/08 2,626 2,646 2,597 2,600 286,600
2021/03/05 2,624 2,625 2,551 2,620 435,000
2021/03/04 2,624 2,654 2,605 2,653 246,100
2021/03/03 2,670 2,675 2,644 2,656 221,200
2021/03/02 2,684 2,720 2,648 2,657 284,800
2021/03/01 2,713 2,716 2,622 2,653 370,100
2021/02/26 2,691 2,711 2,659 2,682 617,300
2021/02/25 2,747 2,774 2,735 2,741 273,800
2021/02/24 2,747 2,777 2,702 2,708 590,800
2021/02/22 2,778 2,811 2,736 2,747 528,900
2021/02/19 2,726 2,793 2,711 2,749 570,900
2021/02/18 2,700 2,747 2,675 2,741 659,100
2021/02/17 2,679 2,710 2,650 2,694 422,900
2021/02/16 2,650 2,678 2,626 2,644 355,800
2021/02/15 2,605 2,648 2,579 2,620 410,700
2021/02/12 2,609 2,633 2,568 2,578 352,700
2021/02/10 2,584 2,606 2,545 2,591 425,100
2021/02/09 2,531 2,593 2,505 2,593 716,800
2021/02/08 2,555 2,579 2,480 2,517 1,282,100
2021/02/05 2,698 2,698 2,639 2,655 739,000
2021/02/04 2,596 2,658 2,577 2,640 508,200
2021/02/03 2,564 2,607 2,532 2,586 500,200
2021/02/02 2,558 2,563 2,524 2,552 329,100
2021/02/01 2,450 2,516 2,430 2,504 344,300
2021/01/29 2,499 2,527 2,458 2,458 509,900
2021/01/28 2,454 2,487 2,453 2,477 393,000
2021/01/27 2,515 2,531 2,495 2,504 273,400
2021/01/26 2,506 2,544 2,495 2,519 274,500
2021/01/25 2,480 2,524 2,463 2,523 321,600
2021/01/22 2,500 2,513 2,470 2,470 283,800
2021/01/21 2,476 2,510 2,472 2,496 311,700
2021/01/20 2,436 2,468 2,416 2,466 370,200
2021/01/19 2,485 2,489 2,436 2,436 354,000
2021/01/18 2,486 2,515 2,477 2,482 271,600
2021/01/15 2,542 2,553 2,509 2,526 384,000
2021/01/14 2,590 2,613 2,534 2,554 473,900
2021/01/13 2,563 2,574 2,545 2,572 321,800
2021/01/12 2,571 2,599 2,542 2,594 326,500
2021/01/08 2,593 2,598 2,568 2,593 222,500
2021/01/07 2,620 2,634 2,560 2,562 465,200
2021/01/06 2,585 2,623 2,581 2,611 322,100
2021/01/05 2,572 2,573 2,537 2,561 350,900
2021/01/04 2,577 2,577 2,516 2,553 347,500

このページの先頭へ