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
2022/12/30 2,450 2,484 2,450 2,466 215,200
2022/12/29 2,390 2,447 2,390 2,445 154,300
2022/12/28 2,419 2,423 2,388 2,389 170,000
2022/12/27 2,433 2,445 2,428 2,435 65,800
2022/12/26 2,415 2,432 2,407 2,432 89,400
2022/12/23 2,418 2,420 2,402 2,412 74,200
2022/12/22 2,381 2,434 2,375 2,429 143,400
2022/12/21 2,373 2,399 2,366 2,375 129,700
2022/12/20 2,428 2,439 2,376 2,380 214,200
2022/12/19 2,414 2,428 2,403 2,420 115,800
2022/12/16 2,469 2,479 2,432 2,443 249,900
2022/12/15 2,466 2,510 2,465 2,477 294,500
2022/12/14 2,439 2,456 2,434 2,451 126,800
2022/12/13 2,444 2,464 2,437 2,443 110,100
2022/12/12 2,445 2,445 2,423 2,426 220,900
2022/12/09 2,434 2,457 2,434 2,445 114,900
2022/12/08 2,448 2,466 2,406 2,434 167,300
2022/12/07 2,409 2,452 2,398 2,445 129,300
2022/12/06 2,415 2,428 2,394 2,415 197,500
2022/12/05 2,439 2,444 2,414 2,430 161,000
2022/12/02 2,452 2,452 2,430 2,443 193,300
2022/12/01 2,482 2,484 2,449 2,461 151,700
2022/11/30 2,456 2,484 2,449 2,464 314,400
2022/11/29 2,448 2,464 2,437 2,463 135,100
2022/11/28 2,495 2,495 2,464 2,466 166,700
2022/11/25 2,480 2,501 2,462 2,495 143,000
2022/11/24 2,470 2,507 2,463 2,470 271,900
2022/11/22 2,463 2,480 2,451 2,456 297,000
2022/11/21 2,439 2,464 2,430 2,450 308,000
2022/11/18 2,400 2,449 2,378 2,448 396,100
2022/11/17 2,322 2,398 2,321 2,385 356,300
2022/11/16 2,274 2,327 2,271 2,321 225,500
2022/11/15 2,289 2,292 2,250 2,266 274,300
2022/11/14 2,350 2,355 2,295 2,300 287,800
2022/11/11 2,352 2,360 2,324 2,344 187,700
2022/11/10 2,399 2,399 2,310 2,324 352,600
2022/11/09 2,414 2,442 2,365 2,379 274,400
2022/11/08 2,411 2,477 2,274 2,396 914,800
2022/11/07 2,406 2,586 2,361 2,387 1,838,400
2022/11/04 2,300 2,307 2,258 2,289 290,200
2022/11/02 2,328 2,349 2,315 2,326 243,600
2022/11/01 2,348 2,348 2,308 2,332 124,900
2022/10/31 2,307 2,333 2,302 2,332 124,500
2022/10/28 2,300 2,323 2,289 2,303 364,700
2022/10/27 2,354 2,354 2,300 2,313 180,000
2022/10/26 2,317 2,352 2,307 2,341 148,700
2022/10/25 2,307 2,318 2,293 2,300 93,800
2022/10/24 2,317 2,331 2,293 2,293 145,500
2022/10/21 2,299 2,311 2,292 2,301 131,900
2022/10/20 2,315 2,315 2,282 2,285 173,200
2022/10/19 2,325 2,353 2,301 2,344 139,700
2022/10/18 2,300 2,354 2,300 2,326 179,800
2022/10/17 2,292 2,292 2,257 2,282 191,800
2022/10/14 2,277 2,313 2,265 2,299 158,000
2022/10/13 2,276 2,276 2,243 2,247 151,700
2022/10/12 2,284 2,294 2,270 2,287 139,100
2022/10/11 2,315 2,320 2,283 2,297 186,100
2022/10/07 2,338 2,359 2,330 2,346 147,800
2022/10/06 2,367 2,386 2,357 2,364 182,400
2022/10/05 2,393 2,393 2,349 2,350 184,200
2022/10/04 2,338 2,372 2,326 2,369 168,400
2022/10/03 2,283 2,300 2,237 2,295 188,500
2022/09/30 2,327 2,346 2,280 2,293 175,700
2022/09/29 2,350 2,361 2,313 2,318 250,800
2022/09/28 2,377 2,388 2,324 2,356 235,100
2022/09/27 2,340 2,383 2,340 2,369 150,800
2022/09/26 2,370 2,376 2,328 2,339 150,900
2022/09/22 2,351 2,378 2,350 2,378 138,700
2022/09/21 2,374 2,379 2,354 2,361 122,600
2022/09/20 2,389 2,400 2,368 2,397 128,800
2022/09/16 2,409 2,413 2,391 2,398 128,500
2022/09/15 2,465 2,466 2,412 2,420 178,500
2022/09/14 2,416 2,459 2,415 2,435 272,500
2022/09/13 2,443 2,477 2,439 2,456 243,400
2022/09/12 2,433 2,449 2,426 2,444 255,600
2022/09/09 2,380 2,432 2,374 2,403 313,100
2022/09/08 2,324 2,368 2,323 2,362 244,100
2022/09/07 2,312 2,312 2,285 2,303 149,300
2022/09/06 2,333 2,351 2,312 2,320 135,400
2022/09/05 2,299 2,336 2,285 2,327 164,300
2022/09/02 2,365 2,365 2,297 2,299 261,100
2022/09/01 2,380 2,396 2,365 2,369 214,200
2022/08/31 2,385 2,407 2,381 2,397 253,700
2022/08/30 2,354 2,398 2,351 2,393 694,900
2022/08/29 2,299 2,337 2,286 2,333 239,100
2022/08/26 2,343 2,357 2,326 2,326 139,500
2022/08/25 2,341 2,353 2,331 2,348 147,600
2022/08/24 2,412 2,412 2,348 2,353 171,900
2022/08/23 2,399 2,406 2,386 2,396 196,900
2022/08/22 2,388 2,423 2,375 2,421 225,900
2022/08/19 2,397 2,399 2,377 2,390 154,500
2022/08/18 2,407 2,409 2,377 2,384 130,500
2022/08/17 2,383 2,409 2,367 2,405 198,200
2022/08/16 2,386 2,396 2,360 2,393 141,600
2022/08/15 2,386 2,395 2,359 2,389 141,000
2022/08/12 2,377 2,410 2,345 2,365 228,200
2022/08/10 2,410 2,410 2,356 2,370 223,900
2022/08/09 2,351 2,420 2,350 2,398 263,700
2022/08/08 2,446 2,473 2,372 2,379 582,900
2022/08/05 2,351 2,409 2,351 2,396 325,600
2022/08/04 2,348 2,369 2,324 2,369 172,400
2022/08/03 2,336 2,352 2,313 2,337 191,400
2022/08/02 2,332 2,336 2,304 2,317 146,300
2022/08/01 2,350 2,350 2,313 2,331 176,600
2022/07/29 2,310 2,341 2,300 2,334 311,200
2022/07/28 2,296 2,312 2,276 2,310 240,600
2022/07/27 2,283 2,292 2,252 2,263 211,100
2022/07/26 2,275 2,302 2,261 2,294 214,700
2022/07/25 2,327 2,338 2,280 2,280 257,700
2022/07/22 2,358 2,372 2,332 2,357 248,200
2022/07/21 2,365 2,380 2,353 2,372 405,100
2022/07/20 2,290 2,364 2,285 2,353 524,900
2022/07/19 2,185 2,266 2,166 2,266 370,700
2022/07/15 2,125 2,212 2,124 2,184 851,800
2022/07/14 2,211 2,220 2,190 2,213 260,900
2022/07/13 2,229 2,234 2,211 2,228 173,800
2022/07/12 2,230 2,268 2,205 2,234 241,800
2022/07/11 2,240 2,256 2,222 2,252 138,100
2022/07/08 2,226 2,244 2,211 2,219 209,000
2022/07/07 2,250 2,250 2,215 2,237 199,900
2022/07/06 2,231 2,258 2,214 2,232 218,800
2022/07/05 2,253 2,257 2,215 2,227 179,100
2022/07/04 2,230 2,237 2,212 2,234 123,600
2022/07/01 2,262 2,267 2,184 2,194 174,600
2022/06/30 2,284 2,292 2,243 2,252 225,700
2022/06/29 2,239 2,298 2,236 2,286 336,200
2022/06/28 2,225 2,266 2,225 2,263 263,900
2022/06/27 2,220 2,250 2,213 2,241 261,700
2022/06/24 2,172 2,203 2,171 2,200 222,400
2022/06/23 2,135 2,171 2,128 2,151 135,100
2022/06/22 2,137 2,144 2,112 2,126 166,800
2022/06/21 2,074 2,144 2,070 2,138 237,800
2022/06/20 2,093 2,111 2,050 2,067 237,900
2022/06/17 2,121 2,122 2,076 2,091 376,000
2022/06/16 2,169 2,205 2,153 2,157 258,400
2022/06/15 2,150 2,179 2,143 2,169 191,500
2022/06/14 2,142 2,160 2,129 2,150 191,900
2022/06/13 2,158 2,174 2,133 2,165 249,400
2022/06/10 2,199 2,213 2,180 2,187 193,400
2022/06/09 2,192 2,238 2,180 2,228 303,600
2022/06/08 2,186 2,192 2,169 2,180 167,800
2022/06/07 2,170 2,195 2,153 2,172 176,300
2022/06/06 2,160 2,190 2,153 2,179 288,900
2022/06/03 2,175 2,187 2,164 2,176 225,300
2022/06/02 2,184 2,184 2,145 2,160 153,100
2022/06/01 2,130 2,195 2,120 2,183 241,100
2022/05/31 2,145 2,148 2,112 2,118 410,800
2022/05/30 2,130 2,158 2,118 2,144 340,400
2022/05/27 2,155 2,155 2,101 2,113 185,300
2022/05/26 2,131 2,161 2,118 2,118 227,700
2022/05/25 2,107 2,137 2,086 2,128 238,600
2022/05/24 2,100 2,146 2,092 2,141 337,400
2022/05/23 2,104 2,112 2,064 2,103 287,100
2022/05/20 2,122 2,122 2,081 2,086 242,100
2022/05/19 2,046 2,117 2,034 2,109 247,600
2022/05/18 2,099 2,120 2,067 2,088 300,600
2022/05/17 2,016 2,110 2,016 2,096 454,200
2022/05/16 2,147 2,152 2,008 2,010 898,900
2022/05/13 2,205 2,219 2,184 2,197 299,800
2022/05/12 2,216 2,250 2,208 2,208 215,800
2022/05/11 2,241 2,264 2,211 2,252 203,700
2022/05/10 2,246 2,267 2,208 2,253 277,900
2022/05/09 2,273 2,310 2,246 2,246 195,100
2022/05/06 2,238 2,303 2,231 2,300 261,900
2022/05/02 2,234 2,280 2,230 2,245 305,000
2022/04/28 2,244 2,254 2,221 2,244 229,100
2022/04/27 2,234 2,266 2,195 2,264 296,700
2022/04/26 2,219 2,261 2,215 2,256 304,200
2022/04/25 2,174 2,230 2,160 2,217 431,400
2022/04/22 2,205 2,225 2,186 2,207 233,000
2022/04/21 2,265 2,279 2,225 2,241 238,400
2022/04/20 2,281 2,299 2,265 2,283 225,800
2022/04/19 2,243 2,268 2,236 2,252 152,300
2022/04/18 2,230 2,250 2,213 2,234 153,500
2022/04/15 2,219 2,242 2,202 2,240 144,800
2022/04/14 2,231 2,246 2,219 2,229 102,200
2022/04/13 2,192 2,235 2,177 2,228 156,200
2022/04/12 2,152 2,189 2,152 2,180 145,500
2022/04/11 2,200 2,209 2,160 2,171 149,800
2022/04/08 2,238 2,250 2,202 2,209 142,700
2022/04/07 2,236 2,242 2,218 2,227 176,700
2022/04/06 2,280 2,302 2,267 2,273 244,900
2022/04/05 2,328 2,337 2,283 2,308 258,000
2022/04/04 2,242 2,303 2,228 2,303 287,000
2022/04/01 2,200 2,250 2,178 2,232 228,100
2022/03/31 2,230 2,238 2,203 2,203 261,800
2022/03/30 2,238 2,260 2,213 2,252 334,200
2022/03/29 2,251 2,307 2,247 2,279 356,900
2022/03/28 2,279 2,298 2,259 2,265 254,900
2022/03/25 2,258 2,307 2,244 2,288 505,200
2022/03/24 2,245 2,267 2,223 2,239 347,900
2022/03/23 2,235 2,270 2,231 2,255 301,600
2022/03/22 2,226 2,226 2,187 2,195 229,700
2022/03/18 2,183 2,210 2,158 2,193 434,200
2022/03/17 2,222 2,222 2,157 2,184 196,800
2022/03/16 2,170 2,187 2,154 2,172 194,300
2022/03/15 2,165 2,170 2,124 2,131 186,100
2022/03/14 2,095 2,161 2,092 2,148 262,000
2022/03/11 2,114 2,139 2,090 2,101 272,900
2022/03/10 2,148 2,179 2,133 2,166 233,100
2022/03/09 2,086 2,113 2,084 2,098 225,200
2022/03/08 2,110 2,150 2,086 2,090 227,500
2022/03/07 2,149 2,157 2,111 2,145 215,000
2022/03/04 2,203 2,212 2,151 2,165 275,200
2022/03/03 2,293 2,296 2,225 2,229 259,300
2022/03/02 2,268 2,294 2,260 2,291 181,900
2022/03/01 2,256 2,294 2,252 2,287 208,100
2022/02/28 2,219 2,236 2,205 2,226 229,300
2022/02/25 2,264 2,280 2,231 2,236 224,300
2022/02/24 2,237 2,257 2,215 2,237 200,500
2022/02/22 2,231 2,255 2,221 2,237 173,000
2022/02/21 2,211 2,250 2,203 2,240 190,900
2022/02/18 2,257 2,273 2,245 2,260 185,200
2022/02/17 2,306 2,319 2,281 2,291 280,800
2022/02/16 2,288 2,300 2,269 2,300 249,500
2022/02/15 2,255 2,274 2,239 2,250 349,100
2022/02/14 2,257 2,282 2,248 2,255 316,900
2022/02/10 2,320 2,320 2,288 2,297 252,100
2022/02/09 2,284 2,301 2,253 2,295 449,300
2022/02/08 2,345 2,345 2,258 2,295 713,700
2022/02/07 2,384 2,418 2,310 2,358 1,373,100
2022/02/04 2,140 2,203 2,128 2,197 509,600
2022/02/03 2,158 2,184 2,126 2,154 336,900
2022/02/02 2,154 2,189 2,154 2,189 373,100
2022/02/01 2,164 2,181 2,122 2,141 298,300
2022/01/31 2,060 2,134 2,060 2,114 351,700
2022/01/28 2,086 2,108 2,057 2,066 326,100
2022/01/27 2,087 2,105 2,051 2,063 302,600
2022/01/26 2,085 2,114 2,065 2,093 277,100
2022/01/25 2,120 2,134 2,061 2,076 352,600
2022/01/24 2,169 2,174 2,112 2,142 473,300
2022/01/21 2,163 2,217 2,151 2,203 1,210,400
2022/01/20 2,116 2,152 2,102 2,147 443,800
2022/01/19 2,085 2,109 2,072 2,097 298,900
2022/01/18 2,112 2,132 2,080 2,097 289,400
2022/01/17 2,073 2,101 2,067 2,099 168,800
2022/01/14 2,071 2,072 2,039 2,072 284,800
2022/01/13 2,060 2,086 2,053 2,081 198,200
2022/01/12 2,070 2,093 2,064 2,081 196,600
2022/01/11 2,050 2,055 2,026 2,048 247,000
2022/01/07 2,044 2,059 2,019 2,042 251,200
2022/01/06 2,031 2,044 2,015 2,032 300,200
2022/01/05 2,067 2,090 2,049 2,054 316,700
2022/01/04 2,046 2,064 2,028 2,062 263,300

このページの先頭へ