KabuInsight

ＭＩＸＩ

2121
プライム/情報･通信業/MIXI,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,627.02,674.02,627.02,647.0-11.0-0.41%263,200
2026-03-122,677.02,677.02,643.02,658.0-26.0-0.97%211,800
2026-03-112,665.02,715.02,661.02,684.0+23.0+0.86%407,200
2026-03-102,672.02,673.02,637.02,661.0+13.0+0.49%265,400
2026-03-092,580.02,653.02,554.02,648.0+22.0+0.84%479,200
2026-03-062,599.02,635.02,588.02,626.0+35.0+1.35%212,100
2026-03-052,630.02,636.02,586.02,591.0-3.0-0.12%299,200
2026-03-042,626.02,642.02,581.02,594.0-33.0-1.26%538,200
2026-03-032,660.02,662.02,622.02,627.0-46.0-1.72%321,700
2026-03-022,656.02,682.02,643.02,673.0-12.0-0.45%361,400
2026-02-272,655.02,685.02,642.02,685.0+37.0+1.40%284,100
2026-02-262,633.02,649.02,618.02,648.0+40.0+1.53%387,500
2026-02-252,613.02,625.02,596.02,608.0+13.0+0.50%452,800
2026-02-242,615.02,627.02,594.02,595.0-20.0-0.76%468,100
2026-02-202,629.02,629.02,598.02,615.0-30.0-1.13%262,500
2026-02-192,648.02,648.02,627.02,645.0+8.0+0.30%169,400
2026-02-182,638.02,648.02,622.02,637.0+10.0+0.38%207,600
2026-02-172,614.02,627.02,593.02,627.0+13.0+0.50%279,400
2026-02-162,618.02,618.02,598.02,614.0+12.0+0.46%261,800
2026-02-132,674.02,674.02,596.02,602.0-43.0-1.63%467,600
2026-02-122,687.02,687.02,645.02,645.0-41.0-1.53%362,000
2026-02-102,647.02,687.02,641.02,686.0+45.0+1.70%256,900
2026-02-092,666.02,668.02,621.02,641.0+24.0+0.92%266,000
2026-02-062,630.02,631.02,603.02,617.0-26.0-0.98%271,400
2026-02-052,655.02,661.02,633.02,643.0+17.0+0.65%298,600
2026-02-042,630.02,651.02,617.02,626.0-9.0-0.34%393,700
2026-02-032,634.02,643.02,622.02,635.0+9.0+0.34%259,900
2026-02-022,700.02,714.02,622.02,626.0-91.0-3.35%596,200
2026-01-302,722.02,727.02,706.02,717.0+7.0+0.26%230,800
2026-01-292,725.02,733.02,695.02,710.0-26.0-0.95%255,100
2026-01-282,727.02,744.02,717.02,736.0-6.0-0.22%302,200
2026-01-272,747.02,759.02,733.02,742.0-6.0-0.22%257,000
2026-01-262,746.02,770.02,741.02,748.0-15.0-0.54%274,000
2026-01-232,750.02,778.02,740.02,763.0+36.0+1.32%191,900
2026-01-222,725.02,744.02,718.02,727.0+12.0+0.44%177,800
2026-01-212,740.02,745.02,700.02,715.0-37.0-1.34%303,800
2026-01-202,761.02,783.02,751.02,752.0-19.0-0.69%162,300
2026-01-192,746.02,776.02,740.02,771.0+25.0+0.91%177,600
2026-01-162,769.02,779.02,745.02,746.0-36.0-1.29%287,200
2026-01-152,782.02,794.02,775.02,782.0+9.0+0.32%205,000
2026-01-142,766.02,791.02,765.02,773.0+3.0+0.11%276,200
2026-01-132,790.02,795.02,745.02,770.0-11.0-0.40%353,900
2026-01-092,768.02,788.02,754.02,781.0+11.0+0.40%239,200
2026-01-082,745.02,776.02,726.02,770.0+13.0+0.47%328,600
2026-01-072,728.02,767.02,720.02,757.0+11.0+0.40%265,700
2026-01-062,713.02,749.02,713.02,746.0+33.0+1.22%260,900
2026-01-052,710.02,732.02,692.02,713.0-14.0-0.51%302,200
2025-12-302,729.02,734.02,715.02,727.0+2.0+0.07%236,300
2025-12-292,739.02,743.02,719.02,725.00.00.00%210,200
2025-12-262,711.02,736.02,711.02,725.0+4.0+0.15%190,900
2025-12-252,719.02,730.02,700.02,721.0+12.0+0.44%173,800
2025-12-242,715.02,722.02,699.02,709.00.00.00%339,100
2025-12-232,688.02,718.02,683.02,709.0+26.0+0.97%375,800
2025-12-222,727.02,731.02,680.02,683.0-25.0-0.92%332,400
2025-12-192,708.02,724.02,697.02,708.0-8.0-0.29%676,600
2025-12-182,729.02,738.02,708.02,716.0+2.0+0.07%246,900
2025-12-172,711.02,721.02,705.02,714.0+1.0+0.04%227,600
2025-12-162,731.02,734.02,713.02,713.0-34.0-1.24%231,600
2025-12-152,754.02,805.02,734.02,747.0+2.0+0.07%373,900
2025-12-122,714.02,745.02,705.02,745.0+36.0+1.33%259,900
2025-12-112,756.02,756.02,697.02,709.0-38.0-1.38%328,100
2025-12-102,767.02,770.02,740.02,747.0+9.0+0.33%288,900
2025-12-092,781.02,797.02,733.02,738.0-57.0-2.04%263,500
2025-12-082,795.02,804.02,771.02,795.0+21.0+0.76%197,400
2025-12-052,800.02,816.02,758.02,774.0-26.0-0.93%255,000
2025-12-042,761.02,800.02,760.02,800.0+29.0+1.05%305,300
2025-12-032,820.02,851.02,771.02,771.0-73.0-2.57%294,800
2025-12-022,855.02,859.02,833.02,844.0-12.0-0.42%183,600
2025-12-012,870.02,884.02,856.02,856.0-41.0-1.42%154,800
2025-11-282,888.02,903.02,881.02,897.0-3.0-0.10%119,900
2025-11-272,885.02,907.02,880.02,900.0+19.0+0.66%112,500
2025-11-262,897.02,913.02,866.02,881.0+24.0+0.84%152,700
2025-11-252,900.02,910.02,857.02,857.0-40.0-1.38%189,100
2025-11-212,857.02,924.02,856.02,897.0+46.0+1.61%315,300
2025-11-202,900.02,905.02,851.02,851.0-20.0-0.70%286,200
2025-11-192,885.02,897.02,851.02,871.0-14.0-0.49%395,000
2025-11-182,935.02,949.02,885.02,885.0-29.0-1.00%404,700
2025-11-173,005.03,005.02,901.02,914.0-101.0-3.35%665,900
2025-11-143,095.03,095.03,015.03,015.0-85.0-2.74%237,900
2025-11-133,090.03,130.03,090.03,100.0+15.0+0.49%170,400
2025-11-123,075.03,095.03,070.03,085.0+10.0+0.33%150,000
2025-11-113,045.03,090.03,035.03,075.0+50.0+1.65%179,100
2025-11-103,040.03,050.03,010.03,025.0-25.0-0.82%166,500
2025-11-073,025.03,055.03,025.03,050.0+30.0+0.99%155,700
2025-11-063,060.03,075.03,020.03,020.0-35.0-1.15%207,700
2025-11-053,065.03,085.03,010.03,055.0-10.0-0.33%229,500
2025-11-043,075.03,100.03,065.03,065.0-50.0-1.61%198,100
2025-10-313,075.03,115.03,070.03,115.0+60.0+1.96%166,300
2025-10-303,075.03,090.03,055.03,055.0-25.0-0.81%193,700
2025-10-293,110.03,115.03,070.03,080.0-40.0-1.28%171,900
2025-10-283,150.03,150.03,105.03,120.0-35.0-1.11%200,900
2025-10-273,150.03,175.03,140.03,155.0-10.0-0.32%138,100
2025-10-243,180.03,185.03,160.03,165.0-15.0-0.47%149,900
2025-10-233,160.03,195.03,145.03,180.0+5.0+0.16%125,200
2025-10-223,130.03,190.03,130.03,175.0+50.0+1.60%187,800
2025-10-213,105.03,130.03,090.03,125.0+30.0+0.97%92,900
2025-10-203,100.03,115.03,085.03,095.0+40.0+1.31%128,700
2025-10-173,095.03,100.03,040.03,055.0-45.0-1.45%145,700
2025-10-163,125.03,135.03,090.03,100.0-20.0-0.64%136,400
2025-10-153,110.03,140.03,105.03,120.0+45.0+1.46%131,500
2025-10-143,090.03,105.03,055.03,075.0-60.0-1.91%263,200
2025-10-103,185.03,195.03,130.03,135.0-60.0-1.88%289,800
2025-10-093,190.03,210.03,180.03,195.0+5.0+0.16%133,800
2025-10-083,215.03,225.03,190.03,190.0-35.0-1.09%201,200
2025-10-073,210.03,230.03,190.03,225.0-5.0-0.15%109,500
2025-10-063,265.03,280.03,205.03,230.00.00.00%194,500
2025-10-033,170.03,245.03,170.03,230.0+40.0+1.25%190,000
2025-10-023,185.03,210.03,165.03,190.0-5.0-0.16%135,400
2025-10-013,180.03,210.03,170.03,195.0+15.0+0.47%131,900
2025-09-303,160.03,195.03,150.03,180.0+20.0+0.63%157,100
2025-09-293,170.03,195.03,160.03,160.0-55.0-1.71%145,000
2025-09-263,200.03,235.03,195.03,215.0-5.0-0.16%152,300
2025-09-253,210.03,225.03,170.03,220.0+30.0+0.94%154,100
2025-09-243,290.03,290.03,160.03,190.0-100.0-3.04%245,300
2025-09-223,305.03,325.03,290.03,290.0-10.0-0.30%222,400
2025-09-193,330.03,345.03,290.03,300.0-30.0-0.90%455,100
2025-09-183,360.03,385.03,325.03,330.0-10.0-0.30%261,800
2025-09-173,345.03,355.03,330.03,340.0-10.0-0.30%192,000
2025-09-163,335.03,375.03,315.03,350.0+15.0+0.45%173,900
2025-09-123,345.03,345.03,305.03,335.0——204,000

直近120営業日分を表示