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
2026/06/12 2,686 2,687 2,657 2,667 165,800
2026/06/11 2,727 2,734 2,671 2,685 152,900
2026/06/10 2,698 2,708 2,669 2,700 141,600
2026/06/09 2,726 2,727 2,686 2,695 182,900
2026/06/08 2,692 2,723 2,676 2,707 242,700
2026/06/05 2,676 2,712 2,673 2,694 192,800
2026/06/04 2,641 2,660 2,632 2,655 163,400
2026/06/03 2,651 2,686 2,616 2,686 317,800
2026/06/02 2,700 2,700 2,651 2,677 267,100
2026/06/01 2,676 2,718 2,651 2,715 448,300
2026/05/29 2,640 2,678 2,636 2,643 337,800
2026/05/28 2,647 2,659 2,627 2,643 417,900
2026/05/27 2,597 2,636 2,573 2,626 244,400
2026/05/26 2,626 2,640 2,598 2,598 217,100
2026/05/25 2,663 2,670 2,582 2,626 353,700
2026/05/22 2,656 2,689 2,656 2,676 262,200
2026/05/21 2,682 2,685 2,653 2,671 358,700
2026/05/20 2,722 2,728 2,668 2,679 282,100
2026/05/19 2,697 2,733 2,661 2,733 594,000
2026/05/18 2,605 2,698 2,605 2,640 705,500
2026/05/15 2,599 2,662 2,596 2,662 539,700
2026/05/14 2,600 2,603 2,577 2,591 208,900
2026/05/13 2,603 2,626 2,588 2,597 215,800
2026/05/12 2,600 2,634 2,598 2,604 218,300
2026/05/11 2,607 2,621 2,592 2,608 285,300
2026/05/08 2,589 2,612 2,573 2,603 346,000
2026/05/07 2,598 2,606 2,546 2,578 421,000
2026/05/01 2,574 2,596 2,557 2,595 198,100
2026/04/30 2,585 2,601 2,563 2,594 221,300
2026/04/28 2,606 2,624 2,583 2,602 239,700
2026/04/27 2,649 2,653 2,603 2,613 612,200
2026/04/24 2,535 2,550 2,518 2,520 236,000
2026/04/23 2,578 2,582 2,552 2,564 186,200
2026/04/22 2,602 2,609 2,577 2,590 201,500
2026/04/21 2,612 2,614 2,584 2,608 174,300
2026/04/20 2,645 2,647 2,605 2,617 169,600
2026/04/17 2,617 2,654 2,615 2,645 322,900
2026/04/16 2,599 2,617 2,591 2,608 281,400
2026/04/15 2,550 2,583 2,545 2,583 228,400
2026/04/14 2,543 2,549 2,522 2,539 197,900
2026/04/13 2,519 2,536 2,505 2,519 159,500
2026/04/10 2,540 2,548 2,525 2,528 183,100
2026/04/09 2,570 2,576 2,539 2,553 185,800
2026/04/08 2,573 2,590 2,560 2,580 243,100
2026/04/07 2,550 2,568 2,535 2,556 156,200
2026/04/06 2,551 2,565 2,543 2,553 188,600
2026/04/03 2,554 2,557 2,538 2,540 153,100
2026/03/27 2,603 2,615 2,580 2,605 410,700
2026/03/26 2,597 2,608 2,586 2,599 237,200
2026/03/25 2,596 2,618 2,595 2,602 227,300
2026/03/24 2,620 2,620 2,585 2,602 162,100
2026/03/23 2,604 2,614 2,571 2,578 297,400
2026/03/19 2,638 2,655 2,616 2,616 283,200
2026/03/18 2,640 2,654 2,623 2,654 154,500
2026/03/17 2,665 2,675 2,632 2,637 174,700
2026/03/16 2,647 2,658 2,635 2,641 195,600
2026/03/13 2,627 2,674 2,627 2,647 263,200
2026/03/12 2,677 2,677 2,643 2,658 211,800
2026/03/11 2,665 2,715 2,661 2,684 407,200
2026/03/10 2,672 2,673 2,637 2,661 265,400
2026/03/09 2,580 2,653 2,554 2,648 479,200
2026/03/06 2,599 2,635 2,588 2,626 212,100
2026/03/05 2,630 2,636 2,586 2,591 299,200
2026/03/04 2,626 2,643 2,581 2,594 538,200
2026/03/03 2,660 2,662 2,622 2,627 321,700
2026/03/02 2,656 2,682 2,643 2,673 361,400
2026/02/27 2,655 2,685 2,642 2,685 284,100
2026/02/26 2,633 2,649 2,618 2,648 387,500
2026/02/25 2,613 2,625 2,596 2,608 452,800
2026/02/24 2,615 2,627 2,594 2,595 468,100
2026/02/20 2,629 2,629 2,598 2,615 262,500
2026/02/19 2,648 2,648 2,627 2,645 169,400
2026/02/18 2,638 2,648 2,622 2,637 207,600
2026/02/17 2,614 2,627 2,593 2,627 279,400
2026/02/16 2,618 2,618 2,598 2,614 261,800
2026/02/13 2,674 2,674 2,596 2,602 467,600
2026/02/12 2,687 2,687 2,645 2,645 362,000
2026/02/10 2,647 2,687 2,641 2,686 256,900
2026/02/09 2,666 2,668 2,621 2,641 266,000
2026/02/06 2,630 2,631 2,603 2,617 271,400
2026/02/05 2,655 2,661 2,633 2,643 298,600
2026/02/04 2,630 2,651 2,617 2,626 393,700
2026/02/03 2,634 2,643 2,622 2,635 259,900
2026/02/02 2,700 2,714 2,622 2,626 596,200
2026/01/30 2,722 2,727 2,706 2,717 230,800
2026/01/29 2,725 2,733 2,695 2,710 255,100
2026/01/28 2,727 2,744 2,717 2,736 302,200
2026/01/27 2,747 2,759 2,733 2,742 257,000
2026/01/26 2,746 2,770 2,741 2,748 274,000
2026/01/23 2,750 2,778 2,740 2,763 191,900
2026/01/22 2,725 2,744 2,718 2,727 177,800
2026/01/21 2,740 2,745 2,700 2,715 303,800
2026/01/20 2,761 2,783 2,751 2,752 162,300
2026/01/19 2,746 2,776 2,740 2,771 177,600
2026/01/16 2,769 2,779 2,745 2,746 287,200
2026/01/15 2,782 2,794 2,775 2,782 205,000
2026/01/14 2,766 2,791 2,765 2,773 276,200
2026/01/13 2,790 2,795 2,745 2,770 353,900
2026/01/09 2,768 2,788 2,754 2,781 239,200
2026/01/08 2,745 2,776 2,726 2,770 328,600
2026/01/07 2,728 2,767 2,720 2,757 265,700
2026/01/06 2,713 2,749 2,713 2,746 260,900
2026/01/05 2,710 2,732 2,692 2,713 302,200

このページの先頭へ