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
2025/07/31 3,460 3,480 3,435 3,465 239,000
2025/07/30 3,525 3,525 3,460 3,480 186,000
2025/07/29 3,445 3,475 3,430 3,470 98,400
2025/07/28 3,500 3,500 3,460 3,465 102,100
2025/07/25 3,470 3,510 3,460 3,480 167,200
2025/07/24 3,450 3,485 3,440 3,460 105,100
2025/07/23 3,440 3,465 3,415 3,450 171,300
2025/07/22 3,470 3,475 3,410 3,415 207,200
2025/07/18 3,500 3,520 3,480 3,485 165,200
2025/07/17 3,480 3,495 3,460 3,475 166,000
2025/07/16 3,440 3,505 3,420 3,500 259,100
2025/07/15 3,495 3,505 3,425 3,445 185,400
2025/07/14 3,425 3,465 3,420 3,450 182,500
2025/07/11 3,400 3,440 3,400 3,415 247,000
2025/07/10 3,430 3,445 3,400 3,400 194,500
2025/07/09 3,390 3,425 3,385 3,425 186,200
2025/07/08 3,390 3,400 3,365 3,380 164,000
2025/07/07 3,380 3,450 3,350 3,355 224,400
2025/07/04 3,375 3,415 3,370 3,380 216,600
2025/07/03 3,370 3,400 3,325 3,340 251,800
2025/07/02 3,350 3,400 3,350 3,365 155,100
2025/07/01 3,480 3,495 3,385 3,405 305,800
2025/06/30 3,370 3,495 3,370 3,480 362,100
2025/06/27 3,380 3,400 3,315 3,370 246,300
2025/06/26 3,405 3,425 3,370 3,385 179,900
2025/06/25 3,395 3,395 3,330 3,350 156,500
2025/06/24 3,370 3,405 3,365 3,385 121,400
2025/06/23 3,355 3,365 3,340 3,340 173,000
2025/06/20 3,395 3,420 3,350 3,355 416,800
2025/06/19 3,400 3,420 3,355 3,400 135,000
2025/06/18 3,355 3,415 3,320 3,400 256,700
2025/06/17 3,350 3,385 3,330 3,355 271,300
2025/06/16 3,300 3,320 3,270 3,305 343,700
2025/06/13 3,370 3,395 3,330 3,355 116,100
2025/06/12 3,410 3,415 3,360 3,370 146,400
2025/06/11 3,345 3,435 3,345 3,415 206,500
2025/06/10 3,300 3,370 3,290 3,330 146,300
2025/06/09 3,295 3,325 3,280 3,310 112,100
2025/06/06 3,320 3,335 3,300 3,300 111,200
2025/06/05 3,290 3,310 3,275 3,310 104,700
2025/06/04 3,285 3,315 3,250 3,295 165,800
2025/06/03 3,330 3,330 3,285 3,295 98,300
2025/06/02 3,295 3,335 3,280 3,315 159,100
2025/05/30 3,315 3,345 3,305 3,335 207,700
2025/05/29 3,345 3,355 3,290 3,350 220,300
2025/05/28 3,375 3,380 3,340 3,345 136,700
2025/05/27 3,350 3,375 3,340 3,370 99,200
2025/05/26 3,325 3,365 3,315 3,360 99,400
2025/05/23 3,345 3,390 3,325 3,330 218,300
2025/05/22 3,265 3,370 3,255 3,345 221,700
2025/05/21 3,380 3,380 3,245 3,285 252,500
2025/05/20 3,330 3,375 3,305 3,345 214,200
2025/05/19 3,310 3,365 3,285 3,320 232,100
2025/05/16 3,215 3,405 3,205 3,345 421,100
2025/05/15 3,115 3,310 3,115 3,220 484,700
2025/05/14 3,110 3,130 3,060 3,085 177,900
2025/05/13 3,140 3,145 3,085 3,090 115,100
2025/05/12 3,115 3,135 3,100 3,130 169,000
2025/05/09 3,120 3,145 3,105 3,130 155,200
2025/05/08 3,110 3,135 3,095 3,105 164,300
2025/05/07 3,095 3,105 3,075 3,095 147,700
2025/05/02 3,080 3,105 3,045 3,090 157,000
2025/05/01 3,170 3,170 3,080 3,090 153,000
2025/04/30 3,150 3,175 3,115 3,170 138,100
2025/04/28 3,160 3,210 3,150 3,150 184,100
2025/04/25 3,100 3,160 3,075 3,135 210,400
2025/04/24 3,155 3,185 3,110 3,110 143,800
2025/04/23 3,165 3,180 3,115 3,135 133,600
2025/04/22 3,090 3,140 3,085 3,120 154,000
2025/04/21 3,155 3,165 3,115 3,140 106,100
2025/04/18 3,110 3,175 3,110 3,160 124,100
2025/04/17 3,090 3,130 3,085 3,120 82,100
2025/04/16 3,100 3,125 3,075 3,080 97,000
2025/04/15 3,125 3,140 3,095 3,110 89,800
2025/04/14 3,125 3,150 3,105 3,120 140,100
2025/04/11 3,085 3,090 3,035 3,090 138,600
2025/04/10 3,180 3,180 3,095 3,145 265,900
2025/04/09 3,060 3,090 2,928 2,976 370,100
2025/04/08 3,075 3,095 3,020 3,075 263,100
2025/04/07 2,975 3,020 2,849 2,947 470,000
2025/04/04 3,140 3,145 3,020 3,095 361,500
2025/04/03 3,150 3,220 3,150 3,195 288,200
2025/04/02 3,280 3,280 3,210 3,260 160,400
2025/04/01 3,300 3,315 3,250 3,260 197,700
2025/03/31 3,350 3,360 3,260 3,305 287,000
2025/03/28 3,410 3,430 3,395 3,400 212,100
2025/03/27 3,360 3,450 3,355 3,450 295,100
2025/03/26 3,400 3,445 3,400 3,430 227,800
2025/03/25 3,380 3,400 3,355 3,400 211,000
2025/03/24 3,415 3,435 3,385 3,410 215,200
2025/03/21 3,400 3,455 3,375 3,405 612,000
2025/03/19 3,395 3,485 3,395 3,420 245,300
2025/03/18 3,375 3,465 3,340 3,415 322,100
2025/03/17 3,375 3,385 3,290 3,330 300,400
2025/03/14 3,375 3,375 3,310 3,340 263,200
2025/03/13 3,420 3,455 3,415 3,425 270,300
2025/03/12 3,365 3,450 3,355 3,420 255,400
2025/03/11 3,380 3,390 3,300 3,390 261,600
2025/03/10 3,485 3,485 3,435 3,450 143,700
2025/03/07 3,530 3,560 3,480 3,500 219,200
2025/03/06 3,585 3,600 3,550 3,575 193,600
2025/03/05 3,660 3,675 3,600 3,605 194,200
2025/03/04 3,605 3,665 3,590 3,645 409,000
2025/03/03 3,550 3,640 3,540 3,605 344,800
2025/02/28 3,515 3,550 3,505 3,505 310,000
2025/02/27 3,540 3,600 3,470 3,540 297,100
2025/02/26 3,595 3,610 3,490 3,525 318,800
2025/02/25 3,625 3,635 3,590 3,610 248,800
2025/02/21 3,550 3,650 3,540 3,645 366,000
2025/02/20 3,615 3,630 3,520 3,540 367,900
2025/02/19 3,725 3,750 3,640 3,675 275,400
2025/02/18 3,655 3,710 3,630 3,695 279,200
2025/02/17 3,795 3,810 3,650 3,655 583,000
2025/02/14 3,880 3,945 3,780 3,795 812,200
2025/02/13 3,635 3,670 3,550 3,620 616,800
2025/02/12 3,415 3,610 3,400 3,595 884,500
2025/02/10 3,285 3,360 3,280 3,345 322,600
2025/02/07 3,295 3,325 3,260 3,260 244,500
2025/02/06 3,265 3,300 3,260 3,290 230,500
2025/02/05 3,235 3,270 3,220 3,265 198,700
2025/02/04 3,250 3,280 3,230 3,230 266,500
2025/02/03 3,200 3,225 3,190 3,205 300,100
2025/01/31 3,235 3,270 3,225 3,225 318,300
2025/01/30 3,205 3,250 3,175 3,235 265,100
2025/01/29 3,185 3,210 3,150 3,195 196,000
2025/01/28 3,150 3,190 3,125 3,190 182,600
2025/01/27 3,125 3,170 3,100 3,155 285,100
2025/01/24 3,090 3,145 3,055 3,110 344,200
2025/01/23 2,988 3,105 2,983 3,075 541,800
2025/01/22 2,887 2,968 2,885 2,938 449,100
2025/01/21 2,905 2,922 2,876 2,891 197,100
2025/01/20 2,917 2,917 2,880 2,890 147,300
2025/01/17 2,938 2,947 2,868 2,906 350,100
2025/01/16 2,936 2,965 2,912 2,935 347,600
2025/01/15 2,950 2,967 2,881 2,912 504,800
2025/01/14 2,900 2,923 2,830 2,852 480,300
2025/01/10 2,935 2,954 2,914 2,916 238,300
2025/01/09 2,946 2,954 2,905 2,935 310,900
2025/01/08 2,992 2,992 2,947 2,949 365,700
2025/01/07 2,998 3,040 2,983 2,992 338,400
2025/01/06 3,025 3,040 2,976 2,978 429,900

このページの先頭へ