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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |