追加

(株)ミクシィ

2121(東証1部)

株価時系列データ

日付始値高値安値終値出来高調整後終値
2020/8/72,2332,2722,1922,2711,203,9002,271
2020/8/62,1472,1982,1442,191692,8002,191
2020/8/52,0852,1602,0732,158705,1002,158
2020/8/42,0802,1362,0792,099799,0002,099
2020/8/32,0782,0882,0302,069683,3002,069
2020/7/312,0422,0902,0332,0561,219,5002,056
2020/7/302,1512,1602,0352,0534,619,5002,053
2020/7/292,1802,2062,1642,1771,106,4002,177
2020/7/282,1612,2282,1612,1981,504,1002,198
2020/7/272,1252,1632,1182,152782,1002,152
2020/7/222,1002,1352,0992,129476,7002,129
2020/7/212,1472,1662,1162,121563,8002,121
2020/7/202,0992,1332,0912,130425,2002,130
2020/7/172,1272,1462,0802,107713,0002,107
2020/7/162,1712,1732,1292,138656,5002,138
2020/7/152,1882,1962,1152,172948,4002,172
2020/7/142,2102,2252,1572,168802,8002,168
2020/7/132,1362,2102,1142,2101,231,9002,210
2020/7/102,1202,1642,0702,1011,046,8002,101
2020/7/92,0802,1502,0502,1351,238,1002,135

表示する期間を設定

この銘柄を見ている人は以下の銘柄も見ています

銘柄情報を探す