2121 (株)MIXI の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,340	2,366	2,340	2,361	183,600	2,361
2023-12-28	2,323	2,339	2,317	2,339	118,200	2,339
2023-12-27	2,326	2,345	2,322	2,344	218,100	2,344
2023-12-26	2,326	2,335	2,314	2,325	179,800	2,325
2023-12-25	2,365	2,365	2,319	2,319	133,200	2,319
2023-12-22	2,345	2,361	2,340	2,345	135,000	2,345
2023-12-21	2,314	2,340	2,306	2,335	147,500	2,335
2023-12-20	2,343	2,349	2,330	2,330	194,500	2,330
2023-12-19	2,352	2,357	2,334	2,346	147,400	2,346
2023-12-18	2,320	2,345	2,315	2,339	174,400	2,339
2023-12-15	2,381	2,384	2,334	2,343	489,700	2,343
2023-12-14	2,390	2,416	2,367	2,382	249,300	2,382
2023-12-13	2,360	2,384	2,354	2,378	208,800	2,378
2023-12-12	2,359	2,370	2,333	2,341	133,700	2,341
2023-12-11	2,337	2,360	2,324	2,357	230,400	2,357
2023-12-08	2,381	2,389	2,320	2,337	418,600	2,337
2023-12-07	2,395	2,413	2,385	2,403	190,700	2,403
2023-12-06	2,408	2,412	2,392	2,401	193,800	2,401
2023-12-05	2,391	2,415	2,383	2,400	226,800	2,400
2023-12-04	2,390	2,407	2,369	2,394	257,000	2,394
2023-12-01	2,416	2,425	2,381	2,386	352,800	2,386
2023-11-30	2,430	2,448	2,390	2,417	538,200	2,417
2023-11-29	2,368	2,427	2,364	2,427	362,000	2,427
2023-11-28	2,364	2,366	2,341	2,358	154,800	2,358
2023-11-27	2,378	2,398	2,358	2,364	145,000	2,364
2023-11-24	2,406	2,409	2,364	2,368	192,500	2,368
2023-11-22	2,355	2,399	2,350	2,389	402,200	2,389
2023-11-21	2,314	2,358	2,314	2,350	268,700	2,350
2023-11-20	2,325	2,332	2,307	2,321	200,800	2,321
2023-11-17	2,280	2,304	2,269	2,301	200,500	2,301
2023-11-16	2,334	2,337	2,282	2,284	211,900	2,284
2023-11-15	2,334	2,349	2,321	2,341	204,000	2,341
2023-11-14	2,320	2,340	2,316	2,318	237,500	2,318
2023-11-13	2,263	2,339	2,261	2,312	264,000	2,312
2023-11-10	2,315	2,316	2,280	2,313	294,000	2,313
2023-11-09	2,360	2,360	2,293	2,317	294,300	2,317
2023-11-08	2,333	2,361	2,320	2,354	525,500	2,354
2023-11-07	2,311	2,330	2,301	2,329	315,700	2,329
2023-11-06	2,368	2,372	2,329	2,333	365,400	2,333
2023-11-02	2,293	2,334	2,282	2,328	446,500	2,328
2023-11-01	2,294	2,297	2,273	2,274	307,800	2,274
2023-10-31	2,225	2,282	2,224	2,278	354,100	2,278
2023-10-30	2,250	2,250	2,208	2,219	519,100	2,219
2023-10-27	2,255	2,272	2,242	2,272	206,700	2,272
2023-10-26	2,271	2,285	2,251	2,255	195,600	2,255
2023-10-25	2,316	2,325	2,288	2,291	328,800	2,291
2023-10-24	2,265	2,305	2,249	2,298	271,700	2,298
2023-10-23	2,286	2,297	2,250	2,259	257,700	2,259
2023-10-20	2,287	2,306	2,267	2,289	220,800	2,289
2023-10-19	2,271	2,307	2,266	2,298	375,000	2,298
2023-10-18	2,278	2,289	2,262	2,287	293,100	2,287
2023-10-17	2,253	2,271	2,247	2,269	221,000	2,269
2023-10-16	2,226	2,253	2,224	2,235	218,500	2,235
2023-10-13	2,275	2,279	2,242	2,247	233,400	2,247
2023-10-12	2,295	2,296	2,273	2,293	202,200	2,293
2023-10-11	2,316	2,317	2,301	2,301	146,100	2,301
2023-10-10	2,316	2,327	2,308	2,314	218,000	2,314
2023-10-06	2,306	2,323	2,299	2,314	166,100	2,314
2023-10-05	2,283	2,317	2,281	2,314	185,000	2,314
2023-10-04	2,263	2,295	2,250	2,283	301,000	2,283
2023-10-03	2,314	2,319	2,290	2,298	255,600	2,298
2023-10-02	2,369	2,378	2,312	2,312	333,700	2,312
2023-09-29	2,372	2,387	2,357	2,371	199,400	2,371
2023-09-28	2,391	2,405	2,362	2,372	326,100	2,372
2023-09-27	2,411	2,455	2,405	2,454	398,600	2,454
2023-09-26	2,451	2,453	2,431	2,432	235,500	2,432
2023-09-25	2,429	2,469	2,418	2,458	415,400	2,458
2023-09-22	2,390	2,403	2,386	2,394	196,700	2,394
2023-09-21	2,403	2,412	2,385	2,402	251,000	2,402
2023-09-20	2,437	2,437	2,403	2,403	285,700	2,403
2023-09-19	2,429	2,438	2,414	2,430	220,100	2,430
2023-09-15	2,430	2,445	2,424	2,435	344,300	2,435
2023-09-14	2,412	2,424	2,406	2,413	155,600	2,413
2023-09-13	2,422	2,432	2,402	2,410	145,600	2,410
2023-09-12	2,393	2,429	2,393	2,422	156,500	2,422
2023-09-11	2,400	2,426	2,382	2,393	187,600	2,393
2023-09-08	2,412	2,427	2,393	2,396	276,500	2,396
2023-09-07	2,429	2,430	2,414	2,420	211,000	2,420
2023-09-06	2,416	2,440	2,413	2,430	241,000	2,430
2023-09-05	2,438	2,447	2,417	2,429	214,200	2,429
2023-09-04	2,446	2,458	2,441	2,443	191,500	2,443
2023-09-01	2,445	2,452	2,438	2,438	130,000	2,438
2023-08-31	2,448	2,455	2,427	2,431	234,500	2,431
2023-08-30	2,446	2,467	2,443	2,447	202,300	2,447
2023-08-29	2,426	2,449	2,423	2,446	188,600	2,446
2023-08-28	2,429	2,432	2,413	2,420	168,700	2,420
2023-08-25	2,400	2,424	2,385	2,413	176,600	2,413
2023-08-24	2,418	2,432	2,408	2,421	142,400	2,421
2023-08-23	2,390	2,410	2,386	2,409	148,900	2,409
2023-08-22	2,405	2,414	2,390	2,414	270,400	2,414
2023-08-21	2,394	2,424	2,387	2,404	379,100	2,404
2023-08-18	2,371	2,392	2,364	2,378	311,200	2,378
2023-08-17	2,437	2,437	2,354	2,394	384,000	2,394
2023-08-16	2,467	2,474	2,436	2,436	309,800	2,436
2023-08-15	2,480	2,512	2,473	2,488	437,900	2,488
2023-08-14	2,505	2,542	2,502	2,507	552,500	2,507
2023-08-10	2,510	2,533	2,480	2,494	502,700	2,494
2023-08-09	2,484	2,536	2,466	2,521	456,100	2,521
2023-08-08	2,530	2,546	2,471	2,490	638,900	2,490
2023-08-07	2,550	2,569	2,461	2,528	1,248,300	2,528
2023-08-04	2,684	2,712	2,675	2,699	251,800	2,699
2023-08-03	2,687	2,696	2,668	2,671	214,700	2,671
2023-08-02	2,707	2,721	2,697	2,706	215,100	2,706
2023-08-01	2,694	2,724	2,692	2,707	337,300	2,707
2023-07-31	2,675	2,693	2,664	2,685	283,400	2,685
2023-07-28	2,628	2,655	2,611	2,639	323,400	2,639
2023-07-27	2,657	2,675	2,646	2,670	236,100	2,670
2023-07-26	2,665	2,670	2,647	2,659	262,900	2,659
2023-07-25	2,688	2,697	2,656	2,665	289,400	2,665
2023-07-24	2,694	2,706	2,680	2,693	202,600	2,693
2023-07-21	2,680	2,690	2,663	2,679	182,400	2,679
2023-07-20	2,707	2,714	2,684	2,684	205,000	2,684
2023-07-19	2,718	2,728	2,692	2,708	246,600	2,708
2023-07-18	2,682	2,711	2,682	2,705	235,300	2,705
2023-07-14	2,701	2,707	2,661	2,674	281,800	2,674
2023-07-13	2,655	2,679	2,647	2,674	230,500	2,674
2023-07-12	2,658	2,671	2,622	2,631	166,500	2,631
2023-07-11	2,638	2,657	2,629	2,639	229,500	2,639
2023-07-10	2,615	2,647	2,612	2,629	210,100	2,629
2023-07-07	2,600	2,630	2,592	2,600	182,400	2,600
2023-07-06	2,650	2,660	2,637	2,637	196,300	2,637
2023-07-05	2,653	2,674	2,644	2,659	233,500	2,659
2023-07-04	2,700	2,700	2,675	2,678	299,200	2,678
2023-07-03	2,697	2,736	2,697	2,708	214,900	2,708
2023-06-30	2,685	2,685	2,664	2,675	138,700	2,675
2023-06-29	2,737	2,739	2,674	2,686	181,400	2,686
2023-06-28	2,700	2,740	2,700	2,737	234,700	2,737
2023-06-27	2,701	2,701	2,656	2,674	208,200	2,674
2023-06-26	2,735	2,735	2,707	2,717	124,800	2,717
2023-06-23	2,760	2,770	2,709	2,722	194,200	2,722
2023-06-22	2,762	2,785	2,744	2,749	171,000	2,749
2023-06-21	2,800	2,813	2,772	2,780	151,100	2,780
2023-06-20	2,756	2,790	2,737	2,786	242,500	2,786
2023-06-19	2,786	2,787	2,757	2,771	171,500	2,771
2023-06-16	2,753	2,800	2,747	2,786	368,300	2,786
2023-06-15	2,792	2,794	2,764	2,764	174,900	2,764
2023-06-14	2,816	2,823	2,784	2,792	279,000	2,792
2023-06-13	2,787	2,814	2,786	2,811	240,500	2,811
2023-06-12	2,776	2,799	2,776	2,781	237,400	2,781
2023-06-09	2,742	2,762	2,733	2,752	294,400	2,752
2023-06-08	2,735	2,751	2,706	2,708	290,300	2,708
2023-06-07	2,760	2,787	2,757	2,771	325,400	2,771
2023-06-06	2,738	2,763	2,716	2,749	267,300	2,749
2023-06-05	2,753	2,760	2,716	2,743	271,500	2,743
2023-06-02	2,719	2,736	2,708	2,728	209,100	2,728
2023-06-01	2,714	2,735	2,703	2,708	173,600	2,708
2023-05-31	2,740	2,756	2,720	2,728	379,900	2,728
2023-05-30	2,800	2,815	2,757	2,771	170,500	2,771
2023-05-29	2,808	2,817	2,775	2,800	275,300	2,800
2023-05-26	2,755	2,773	2,751	2,758	200,200	2,758
2023-05-25	2,772	2,807	2,766	2,770	191,500	2,770
2023-05-24	2,810	2,821	2,782	2,784	205,600	2,784
2023-05-23	2,865	2,868	2,815	2,819	265,000	2,819
2023-05-22	2,893	2,919	2,859	2,871	414,200	2,871
2023-05-19	2,914	2,938	2,892	2,899	372,800	2,899
2023-05-18	2,927	2,938	2,890	2,907	318,800	2,907
2023-05-17	2,928	2,945	2,924	2,925	357,700	2,925
2023-05-16	2,931	2,966	2,915	2,920	383,700	2,920
2023-05-15	2,904	2,949	2,885	2,931	688,400	2,931
2023-05-12	2,895	2,906	2,876	2,900	219,500	2,900
2023-05-11	2,854	2,886	2,852	2,885	262,000	2,885
2023-05-10	2,866	2,875	2,836	2,847	289,900	2,847
2023-05-09	2,890	2,906	2,864	2,867	230,400	2,867
2023-05-08	2,861	2,913	2,860	2,880	415,700	2,880
2023-05-02	2,856	2,888	2,832	2,843	369,100	2,843
2023-05-01	2,865	2,872	2,835	2,861	375,500	2,861
2023-04-28	2,845	2,879	2,842	2,870	397,700	2,870
2023-04-27	2,828	2,845	2,815	2,828	259,700	2,828
2023-04-26	2,849	2,849	2,810	2,820	203,100	2,820
2023-04-25	2,834	2,874	2,834	2,848	234,600	2,848
2023-04-24	2,822	2,859	2,813	2,837	345,300	2,837
2023-04-21	2,781	2,818	2,773	2,802	297,100	2,802
2023-04-20	2,800	2,811	2,783	2,796	254,900	2,796
2023-04-19	2,780	2,799	2,760	2,799	256,000	2,799
2023-04-18	2,745	2,773	2,740	2,773	261,400	2,773
2023-04-17	2,730	2,774	2,708	2,733	321,000	2,733
2023-04-14	2,730	2,747	2,713	2,729	333,700	2,729
2023-04-13	2,705	2,724	2,693	2,708	240,200	2,708
2023-04-12	2,678	2,706	2,671	2,702	128,200	2,702
2023-04-11	2,719	2,742	2,699	2,699	176,500	2,699
2023-04-10	2,720	2,744	2,711	2,718	244,200	2,718
2023-04-07	2,692	2,710	2,680	2,700	135,600	2,700
2023-04-06	2,676	2,723	2,661	2,697	260,600	2,697
2023-04-05	2,738	2,767	2,707	2,715	357,700	2,715
2023-04-04	2,707	2,747	2,691	2,744	409,300	2,744
2023-04-03	2,689	2,713	2,676	2,697	232,000	2,697
2023-03-31	2,695	2,695	2,649	2,662	171,400	2,662
2023-03-30	2,697	2,703	2,675	2,690	249,000	2,690
2023-03-29	2,718	2,727	2,695	2,726	324,400	2,726
2023-03-28	2,701	2,739	2,692	2,695	268,000	2,695
2023-03-27	2,701	2,724	2,685	2,694	236,000	2,694
2023-03-24	2,643	2,691	2,637	2,684	186,200	2,684
2023-03-23	2,630	2,656	2,607	2,655	185,500	2,655
2023-03-22	2,657	2,668	2,635	2,655	281,800	2,655
2023-03-20	2,668	2,689	2,638	2,643	261,300	2,643
2023-03-17	2,666	2,678	2,639	2,663	317,100	2,663
2023-03-16	2,622	2,652	2,597	2,645	208,800	2,645
2023-03-15	2,669	2,712	2,665	2,684	304,600	2,684
2023-03-14	2,696	2,700	2,627	2,644	316,300	2,644
2023-03-13	2,743	2,757	2,696	2,718	314,900	2,718
2023-03-10	2,785	2,806	2,762	2,771	473,700	2,771
2023-03-09	2,747	2,807	2,744	2,796	471,400	2,796
2023-03-08	2,711	2,748	2,710	2,739	476,000	2,739
2023-03-07	2,682	2,708	2,681	2,707	374,100	2,707
2023-03-06	2,678	2,696	2,666	2,681	284,400	2,681
2023-03-03	2,700	2,706	2,674	2,674	388,200	2,674
2023-03-02	2,689	2,697	2,656	2,691	259,700	2,691
2023-03-01	2,666	2,709	2,665	2,703	390,800	2,703
2023-02-28	2,650	2,678	2,650	2,675	304,400	2,675
2023-02-27	2,648	2,680	2,628	2,640	355,900	2,640
2023-02-24	2,643	2,651	2,604	2,631	351,700	2,631
2023-02-22	2,621	2,644	2,610	2,639	242,300	2,639
2023-02-21	2,646	2,704	2,632	2,638	366,000	2,638
2023-02-20	2,592	2,660	2,561	2,631	375,000	2,631
2023-02-17	2,578	2,601	2,564	2,592	270,500	2,592
2023-02-16	2,553	2,599	2,543	2,593	307,500	2,593
2023-02-15	2,562	2,580	2,536	2,553	257,400	2,553
2023-02-14	2,520	2,594	2,520	2,553	428,700	2,553
2023-02-13	2,631	2,700	2,511	2,521	945,400	2,521
2023-02-10	2,502	2,511	2,471	2,490	371,400	2,490
2023-02-09	2,501	2,542	2,484	2,521	404,600	2,521
2023-02-08	2,475	2,487	2,459	2,472	121,700	2,472
2023-02-07	2,484	2,504	2,471	2,475	129,800	2,475
2023-02-06	2,478	2,487	2,454	2,471	124,400	2,471
2023-02-03	2,478	2,478	2,444	2,460	154,700	2,460
2023-02-02	2,468	2,489	2,466	2,489	135,400	2,489
2023-02-01	2,492	2,496	2,473	2,473	83,700	2,473
2023-01-31	2,497	2,507	2,472	2,487	146,500	2,487
2023-01-30	2,496	2,518	2,491	2,496	151,700	2,496
2023-01-27	2,525	2,529	2,503	2,510	139,300	2,510
2023-01-26	2,528	2,545	2,507	2,514	230,400	2,514
2023-01-25	2,496	2,530	2,479	2,518	271,800	2,518
2023-01-24	2,515	2,515	2,499	2,503	213,600	2,503
2023-01-23	2,481	2,515	2,478	2,496	263,700	2,496
2023-01-20	2,484	2,492	2,445	2,451	205,800	2,451
2023-01-19	2,466	2,499	2,451	2,480	160,700	2,480
2023-01-18	2,448	2,482	2,441	2,478	175,600	2,478
2023-01-17	2,401	2,447	2,401	2,437	101,800	2,437
2023-01-16	2,410	2,429	2,396	2,417	141,300	2,417
2023-01-13	2,462	2,481	2,437	2,438	123,800	2,438
2023-01-12	2,480	2,480	2,446	2,472	128,700	2,472
2023-01-11	2,458	2,486	2,458	2,481	141,000	2,481
2023-01-10	2,474	2,482	2,435	2,446	195,600	2,446
2023-01-06	2,452	2,459	2,428	2,448	125,300	2,448
2023-01-05	2,440	2,483	2,435	2,466	289,200	2,466
2023-01-04	2,480	2,481	2,440	2,475	180,700	2,475

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31