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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 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