2121 (株)MIXI の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,405 | 2,420 | 2,387 | 2,398 | 402,200 | 2,398 |
| 2024-05-01 | 2,410 | 2,455 | 2,388 | 2,439 | 369,400 | 2,439 |
| 2024-04-30 | 2,430 | 2,437 | 2,387 | 2,410 | 391,900 | 2,410 |
| 2024-04-26 | 2,427 | 2,427 | 2,394 | 2,405 | 487,300 | 2,405 |
| 2024-04-25 | 2,443 | 2,464 | 2,424 | 2,451 | 321,100 | 2,451 |
| 2024-04-24 | 2,489 | 2,503 | 2,447 | 2,460 | 398,800 | 2,460 |
| 2024-04-23 | 2,500 | 2,524 | 2,493 | 2,501 | 199,100 | 2,501 |
| 2024-04-22 | 2,490 | 2,498 | 2,477 | 2,494 | 204,200 | 2,494 |
| 2024-04-19 | 2,508 | 2,508 | 2,440 | 2,463 | 137,200 | 2,463 |
| 2024-04-18 | 2,510 | 2,530 | 2,509 | 2,511 | 130,400 | 2,511 |
| 2024-04-17 | 2,504 | 2,519 | 2,481 | 2,498 | 170,200 | 2,498 |
| 2024-04-16 | 2,535 | 2,540 | 2,504 | 2,515 | 198,500 | 2,515 |
| 2024-04-15 | 2,570 | 2,571 | 2,555 | 2,561 | 151,000 | 2,561 |
| 2024-04-12 | 2,588 | 2,600 | 2,569 | 2,580 | 211,800 | 2,580 |
| 2024-04-11 | 2,600 | 2,600 | 2,564 | 2,583 | 176,000 | 2,583 |
| 2024-04-10 | 2,651 | 2,665 | 2,626 | 2,627 | 189,800 | 2,627 |
| 2024-04-09 | 2,613 | 2,645 | 2,609 | 2,645 | 248,800 | 2,645 |
| 2024-04-08 | 2,604 | 2,614 | 2,585 | 2,605 | 182,700 | 2,605 |
| 2024-04-05 | 2,590 | 2,597 | 2,560 | 2,582 | 205,700 | 2,582 |
| 2024-04-04 | 2,634 | 2,640 | 2,598 | 2,598 | 220,700 | 2,598 |
| 2024-04-03 | 2,594 | 2,632 | 2,592 | 2,618 | 192,800 | 2,618 |
| 2024-04-02 | 2,650 | 2,657 | 2,610 | 2,622 | 212,600 | 2,622 |
| 2024-04-01 | 2,685 | 2,685 | 2,642 | 2,651 | 309,800 | 2,651 |
| 2024-03-29 | 2,633 | 2,675 | 2,625 | 2,673 | 200,000 | 2,673 |
| 2024-03-28 | 2,660 | 2,673 | 2,603 | 2,612 | 302,900 | 2,612 |
| 2024-03-27 | 2,728 | 2,733 | 2,711 | 2,720 | 252,700 | 2,720 |
| 2024-03-26 | 2,678 | 2,703 | 2,661 | 2,696 | 254,000 | 2,696 |
| 2024-03-25 | 2,720 | 2,721 | 2,675 | 2,678 | 233,700 | 2,678 |
| 2024-03-22 | 2,730 | 2,742 | 2,699 | 2,726 | 258,100 | 2,726 |
| 2024-03-21 | 2,727 | 2,753 | 2,693 | 2,704 | 385,300 | 2,704 |
| 2024-03-19 | 2,699 | 2,738 | 2,694 | 2,723 | 264,300 | 2,723 |
| 2024-03-18 | 2,668 | 2,715 | 2,664 | 2,695 | 360,500 | 2,695 |
| 2024-03-15 | 2,610 | 2,657 | 2,602 | 2,642 | 335,900 | 2,642 |
| 2024-03-14 | 2,641 | 2,649 | 2,578 | 2,593 | 305,700 | 2,593 |
| 2024-03-13 | 2,626 | 2,669 | 2,598 | 2,661 | 476,200 | 2,661 |
| 2024-03-12 | 2,474 | 2,626 | 2,467 | 2,616 | 486,000 | 2,616 |
| 2024-03-11 | 2,479 | 2,490 | 2,450 | 2,465 | 149,900 | 2,465 |
| 2024-03-08 | 2,456 | 2,497 | 2,456 | 2,478 | 144,000 | 2,478 |
| 2024-03-07 | 2,472 | 2,486 | 2,460 | 2,470 | 215,700 | 2,470 |
| 2024-03-06 | 2,460 | 2,490 | 2,448 | 2,476 | 206,800 | 2,476 |
| 2024-03-05 | 2,480 | 2,488 | 2,450 | 2,476 | 188,800 | 2,476 |
| 2024-03-04 | 2,559 | 2,559 | 2,478 | 2,486 | 433,500 | 2,486 |
| 2024-03-01 | 2,496 | 2,584 | 2,486 | 2,572 | 510,500 | 2,572 |
| 2024-02-29 | 2,455 | 2,480 | 2,455 | 2,469 | 235,000 | 2,469 |
| 2024-02-28 | 2,430 | 2,464 | 2,430 | 2,452 | 206,900 | 2,452 |
| 2024-02-27 | 2,443 | 2,450 | 2,412 | 2,428 | 214,900 | 2,428 |
| 2024-02-26 | 2,447 | 2,462 | 2,430 | 2,439 | 182,300 | 2,439 |
| 2024-02-22 | 2,438 | 2,452 | 2,421 | 2,442 | 322,800 | 2,442 |
| 2024-02-21 | 2,434 | 2,436 | 2,418 | 2,429 | 173,400 | 2,429 |
| 2024-02-20 | 2,438 | 2,440 | 2,400 | 2,411 | 278,700 | 2,411 |
| 2024-02-19 | 2,408 | 2,439 | 2,407 | 2,426 | 309,000 | 2,426 |
| 2024-02-16 | 2,385 | 2,430 | 2,382 | 2,415 | 253,000 | 2,415 |
| 2024-02-15 | 2,430 | 2,430 | 2,373 | 2,385 | 251,900 | 2,385 |
| 2024-02-14 | 2,447 | 2,447 | 2,400 | 2,426 | 273,900 | 2,426 |
| 2024-02-13 | 2,497 | 2,509 | 2,438 | 2,451 | 510,300 | 2,451 |
| 2024-02-09 | 2,483 | 2,491 | 2,462 | 2,467 | 283,900 | 2,467 |
| 2024-02-08 | 2,503 | 2,516 | 2,484 | 2,499 | 281,200 | 2,499 |
| 2024-02-07 | 2,549 | 2,557 | 2,509 | 2,509 | 133,800 | 2,509 |
| 2024-02-06 | 2,521 | 2,553 | 2,498 | 2,548 | 169,600 | 2,548 |
| 2024-02-05 | 2,545 | 2,553 | 2,524 | 2,524 | 170,300 | 2,524 |
| 2024-02-02 | 2,517 | 2,547 | 2,513 | 2,524 | 154,400 | 2,524 |
| 2024-02-01 | 2,529 | 2,538 | 2,512 | 2,516 | 202,800 | 2,516 |
| 2024-01-31 | 2,548 | 2,548 | 2,520 | 2,537 | 182,800 | 2,537 |
| 2024-01-30 | 2,568 | 2,568 | 2,550 | 2,559 | 164,500 | 2,559 |
| 2024-01-29 | 2,543 | 2,563 | 2,543 | 2,555 | 214,400 | 2,555 |
| 2024-01-26 | 2,534 | 2,563 | 2,520 | 2,543 | 251,300 | 2,543 |
| 2024-01-25 | 2,505 | 2,540 | 2,505 | 2,534 | 233,300 | 2,534 |
| 2024-01-24 | 2,519 | 2,527 | 2,490 | 2,498 | 155,500 | 2,498 |
| 2024-01-23 | 2,533 | 2,539 | 2,504 | 2,516 | 196,500 | 2,516 |
| 2024-01-22 | 2,526 | 2,537 | 2,508 | 2,533 | 198,200 | 2,533 |
| 2024-01-19 | 2,535 | 2,557 | 2,496 | 2,509 | 329,900 | 2,509 |
| 2024-01-18 | 2,519 | 2,533 | 2,513 | 2,531 | 226,100 | 2,531 |
| 2024-01-17 | 2,513 | 2,534 | 2,501 | 2,507 | 238,400 | 2,507 |
| 2024-01-16 | 2,507 | 2,516 | 2,499 | 2,501 | 326,100 | 2,501 |
| 2024-01-15 | 2,490 | 2,490 | 2,477 | 2,490 | 168,400 | 2,490 |
| 2024-01-12 | 2,500 | 2,503 | 2,453 | 2,469 | 234,500 | 2,469 |
| 2024-01-11 | 2,480 | 2,503 | 2,462 | 2,483 | 389,700 | 2,483 |
| 2024-01-10 | 2,473 | 2,480 | 2,455 | 2,469 | 220,100 | 2,469 |
| 2024-01-09 | 2,436 | 2,467 | 2,434 | 2,458 | 321,400 | 2,458 |
| 2024-01-05 | 2,428 | 2,433 | 2,412 | 2,426 | 327,900 | 2,426 |
| 2024-01-04 | 2,359 | 2,415 | 2,329 | 2,413 | 408,000 | 2,413 |
分割・併合履歴 ： [2014-06-26]1株→5株 [2013-03-27]1株→100株 [2007-06-26]1株→2株
