2121 (株)MIXI の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3,160 | 3,210 | 3,150 | 3,150 | 184,100 | 3,150 |
| 2025-04-25 | 3,100 | 3,160 | 3,075 | 3,135 | 210,400 | 3,135 |
| 2025-04-24 | 3,155 | 3,185 | 3,110 | 3,110 | 143,800 | 3,110 |
| 2025-04-23 | 3,165 | 3,180 | 3,115 | 3,135 | 133,600 | 3,135 |
| 2025-04-22 | 3,090 | 3,140 | 3,085 | 3,120 | 154,000 | 3,120 |
| 2025-04-21 | 3,155 | 3,165 | 3,115 | 3,140 | 106,100 | 3,140 |
| 2025-04-18 | 3,110 | 3,175 | 3,110 | 3,160 | 124,100 | 3,160 |
| 2025-04-17 | 3,090 | 3,130 | 3,085 | 3,120 | 82,100 | 3,120 |
| 2025-04-16 | 3,100 | 3,125 | 3,075 | 3,080 | 97,000 | 3,080 |
| 2025-04-15 | 3,125 | 3,140 | 3,095 | 3,110 | 89,800 | 3,110 |
| 2025-04-14 | 3,125 | 3,150 | 3,105 | 3,120 | 140,100 | 3,120 |
| 2025-04-11 | 3,085 | 3,090 | 3,035 | 3,090 | 138,600 | 3,090 |
| 2025-04-10 | 3,180 | 3,180 | 3,095 | 3,145 | 265,900 | 3,145 |
| 2025-04-09 | 3,060 | 3,090 | 2,928 | 2,976 | 370,100 | 2,976 |
| 2025-04-08 | 3,075 | 3,095 | 3,020 | 3,075 | 263,100 | 3,075 |
| 2025-04-07 | 2,975 | 3,020 | 2,849 | 2,947 | 470,000 | 2,947 |
| 2025-04-04 | 3,140 | 3,145 | 3,020 | 3,095 | 361,500 | 3,095 |
| 2025-04-03 | 3,150 | 3,220 | 3,150 | 3,195 | 288,200 | 3,195 |
| 2025-04-02 | 3,280 | 3,280 | 3,210 | 3,260 | 160,400 | 3,260 |
| 2025-04-01 | 3,300 | 3,315 | 3,250 | 3,260 | 197,700 | 3,260 |
| 2025-03-31 | 3,350 | 3,360 | 3,260 | 3,305 | 287,000 | 3,305 |
| 2025-03-28 | 3,410 | 3,430 | 3,395 | 3,400 | 212,100 | 3,400 |
| 2025-03-27 | 3,360 | 3,450 | 3,355 | 3,450 | 295,100 | 3,450 |
| 2025-03-26 | 3,400 | 3,445 | 3,400 | 3,430 | 227,800 | 3,430 |
| 2025-03-25 | 3,380 | 3,400 | 3,355 | 3,400 | 211,000 | 3,400 |
| 2025-03-24 | 3,415 | 3,435 | 3,385 | 3,410 | 215,200 | 3,410 |
| 2025-03-21 | 3,400 | 3,455 | 3,375 | 3,405 | 612,000 | 3,405 |
| 2025-03-19 | 3,395 | 3,485 | 3,395 | 3,420 | 245,300 | 3,420 |
| 2025-03-18 | 3,375 | 3,465 | 3,340 | 3,415 | 322,100 | 3,415 |
| 2025-03-17 | 3,375 | 3,385 | 3,290 | 3,330 | 300,400 | 3,330 |
| 2025-03-14 | 3,375 | 3,375 | 3,310 | 3,340 | 263,200 | 3,340 |
| 2025-03-13 | 3,420 | 3,455 | 3,415 | 3,425 | 270,300 | 3,425 |
| 2025-03-12 | 3,365 | 3,450 | 3,355 | 3,420 | 255,400 | 3,420 |
| 2025-03-11 | 3,380 | 3,390 | 3,300 | 3,390 | 261,600 | 3,390 |
| 2025-03-10 | 3,485 | 3,485 | 3,435 | 3,450 | 143,700 | 3,450 |
| 2025-03-07 | 3,530 | 3,560 | 3,480 | 3,500 | 219,200 | 3,500 |
| 2025-03-06 | 3,585 | 3,600 | 3,550 | 3,575 | 193,600 | 3,575 |
| 2025-03-05 | 3,660 | 3,675 | 3,600 | 3,605 | 194,200 | 3,605 |
| 2025-03-04 | 3,605 | 3,665 | 3,590 | 3,645 | 409,000 | 3,645 |
| 2025-03-03 | 3,550 | 3,640 | 3,540 | 3,605 | 344,800 | 3,605 |
| 2025-02-28 | 3,515 | 3,550 | 3,505 | 3,505 | 310,000 | 3,505 |
| 2025-02-27 | 3,540 | 3,600 | 3,470 | 3,540 | 297,100 | 3,540 |
| 2025-02-26 | 3,595 | 3,610 | 3,490 | 3,525 | 318,800 | 3,525 |
| 2025-02-25 | 3,625 | 3,635 | 3,590 | 3,610 | 248,800 | 3,610 |
| 2025-02-21 | 3,550 | 3,650 | 3,540 | 3,645 | 366,000 | 3,645 |
| 2025-02-20 | 3,615 | 3,630 | 3,520 | 3,540 | 367,900 | 3,540 |
| 2025-02-19 | 3,725 | 3,750 | 3,640 | 3,675 | 275,400 | 3,675 |
| 2025-02-18 | 3,655 | 3,710 | 3,630 | 3,695 | 279,200 | 3,695 |
| 2025-02-17 | 3,795 | 3,810 | 3,650 | 3,655 | 583,000 | 3,655 |
| 2025-02-14 | 3,880 | 3,945 | 3,780 | 3,795 | 812,200 | 3,795 |
| 2025-02-13 | 3,635 | 3,670 | 3,550 | 3,620 | 616,800 | 3,620 |
| 2025-02-12 | 3,415 | 3,610 | 3,400 | 3,595 | 884,500 | 3,595 |
| 2025-02-10 | 3,285 | 3,360 | 3,280 | 3,345 | 322,600 | 3,345 |
| 2025-02-07 | 3,295 | 3,325 | 3,260 | 3,260 | 244,500 | 3,260 |
| 2025-02-06 | 3,265 | 3,300 | 3,260 | 3,290 | 230,500 | 3,290 |
| 2025-02-05 | 3,235 | 3,270 | 3,220 | 3,265 | 198,700 | 3,265 |
| 2025-02-04 | 3,250 | 3,280 | 3,230 | 3,230 | 266,500 | 3,230 |
| 2025-02-03 | 3,200 | 3,225 | 3,190 | 3,205 | 300,100 | 3,205 |
| 2025-01-31 | 3,235 | 3,270 | 3,225 | 3,225 | 318,300 | 3,225 |
| 2025-01-30 | 3,205 | 3,250 | 3,175 | 3,235 | 265,100 | 3,235 |
| 2025-01-29 | 3,185 | 3,210 | 3,150 | 3,195 | 196,000 | 3,195 |
| 2025-01-28 | 3,150 | 3,190 | 3,125 | 3,190 | 182,600 | 3,190 |
| 2025-01-27 | 3,125 | 3,170 | 3,100 | 3,155 | 285,100 | 3,155 |
| 2025-01-24 | 3,090 | 3,145 | 3,055 | 3,110 | 344,200 | 3,110 |
| 2025-01-23 | 2,988 | 3,105 | 2,983 | 3,075 | 541,800 | 3,075 |
| 2025-01-22 | 2,887 | 2,968 | 2,885 | 2,938 | 449,100 | 2,938 |
| 2025-01-21 | 2,905 | 2,922 | 2,876 | 2,891 | 197,100 | 2,891 |
| 2025-01-20 | 2,917 | 2,917 | 2,880 | 2,890 | 147,300 | 2,890 |
| 2025-01-17 | 2,938 | 2,947 | 2,868 | 2,906 | 350,100 | 2,906 |
| 2025-01-16 | 2,936 | 2,965 | 2,912 | 2,935 | 347,600 | 2,935 |
| 2025-01-15 | 2,950 | 2,967 | 2,881 | 2,912 | 504,800 | 2,912 |
| 2025-01-14 | 2,900 | 2,923 | 2,830 | 2,852 | 480,300 | 2,852 |
| 2025-01-10 | 2,935 | 2,954 | 2,914 | 2,916 | 238,300 | 2,916 |
| 2025-01-09 | 2,946 | 2,954 | 2,905 | 2,935 | 310,900 | 2,935 |
| 2025-01-08 | 2,992 | 2,992 | 2,947 | 2,949 | 365,700 | 2,949 |
| 2025-01-07 | 2,998 | 3,040 | 2,983 | 2,992 | 338,400 | 2,992 |
| 2025-01-06 | 3,025 | 3,040 | 2,976 | 2,978 | 429,900 | 2,978 |
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