Mipox(5381)の株価時系列情報
Mipox(5381)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/27 | 569 | 584 | 564 | 572 | 168,900 |
2024/03/26 | 565 | 584 | 564 | 570 | 737,600 |
2024/03/25 | 626 | 626 | 602 | 605 | 335,400 |
2024/03/22 | 650 | 652 | 621 | 626 | 473,300 |
2024/03/21 | 595 | 668 | 592 | 647 | 1,532,000 |
2024/03/19 | 575 | 593 | 563 | 568 | 478,200 |
2024/03/18 | 527 | 553 | 526 | 545 | 200,600 |
2024/03/15 | 519 | 522 | 510 | 517 | 92,500 |
2024/03/14 | 533 | 540 | 519 | 523 | 124,200 |
2024/03/13 | 552 | 555 | 535 | 535 | 68,300 |
2024/03/12 | 545 | 548 | 526 | 543 | 106,500 |
2024/03/11 | 545 | 559 | 540 | 545 | 181,800 |
2024/03/08 | 558 | 567 | 553 | 559 | 102,400 |
2024/03/07 | 580 | 582 | 556 | 558 | 195,600 |
2024/03/06 | 580 | 590 | 568 | 579 | 185,400 |
2024/03/05 | 590 | 591 | 567 | 585 | 295,500 |
2024/03/04 | 611 | 625 | 592 | 599 | 473,800 |
2024/03/01 | 581 | 596 | 574 | 594 | 290,400 |
2024/02/29 | 563 | 579 | 554 | 577 | 245,800 |
2024/02/28 | 559 | 570 | 555 | 557 | 162,200 |
2024/02/27 | 557 | 570 | 552 | 562 | 253,200 |
2024/02/26 | 536 | 564 | 536 | 555 | 408,100 |
2024/02/22 | 538 | 538 | 512 | 526 | 289,700 |
2024/02/21 | 534 | 534 | 516 | 521 | 358,700 |
2024/02/20 | 485 | 547 | 483 | 534 | 1,078,300 |
2024/02/19 | 453 | 479 | 452 | 478 | 239,400 |
2024/02/16 | 455 | 463 | 452 | 455 | 74,800 |
2024/02/15 | 469 | 474 | 450 | 455 | 110,100 |
2024/02/14 | 437 | 466 | 436 | 465 | 202,900 |
2024/02/13 | 466 | 468 | 441 | 441 | 266,500 |
2024/02/09 | 468 | 473 | 464 | 468 | 48,300 |
2024/02/08 | 477 | 481 | 467 | 469 | 92,400 |
2024/02/07 | 466 | 477 | 466 | 477 | 93,500 |
2024/02/06 | 461 | 472 | 460 | 466 | 98,900 |
2024/02/05 | 461 | 465 | 455 | 464 | 63,300 |
2024/02/02 | 462 | 464 | 458 | 460 | 43,800 |
2024/02/01 | 459 | 464 | 456 | 459 | 45,000 |
2024/01/31 | 465 | 465 | 451 | 462 | 102,700 |
2024/01/30 | 472 | 472 | 456 | 468 | 118,100 |
2024/01/29 | 471 | 476 | 461 | 470 | 161,600 |
2024/01/26 | 458 | 475 | 456 | 469 | 169,400 |
2024/01/25 | 452 | 458 | 452 | 457 | 29,500 |
2024/01/24 | 455 | 462 | 452 | 453 | 49,500 |
2024/01/23 | 452 | 461 | 451 | 454 | 120,400 |
2024/01/22 | 448 | 451 | 446 | 450 | 112,100 |
2024/01/19 | 441 | 447 | 440 | 441 | 66,600 |
2024/01/18 | 435 | 445 | 432 | 440 | 98,000 |
2024/01/17 | 445 | 445 | 432 | 435 | 82,200 |
2024/01/16 | 443 | 448 | 440 | 440 | 93,700 |
2024/01/15 | 449 | 452 | 444 | 446 | 66,900 |
2024/01/12 | 458 | 458 | 446 | 449 | 129,200 |
2024/01/11 | 464 | 464 | 451 | 456 | 137,700 |
2024/01/10 | 462 | 467 | 451 | 456 | 178,800 |
2024/01/09 | 450 | 473 | 447 | 460 | 295,900 |
2024/01/05 | 452 | 452 | 441 | 445 | 103,600 |
2024/01/04 | 450 | 462 | 444 | 454 | 93,400 |
2023/12/29 | 452 | 459 | 446 | 452 | 108,200 |
2023/12/28 | 427 | 457 | 426 | 456 | 150,700 |
2023/12/27 | 407 | 427 | 407 | 427 | 274,800 |
2023/12/26 | 415 | 418 | 402 | 407 | 303,200 |
2023/12/25 | 428 | 429 | 416 | 418 | 118,900 |
2023/12/22 | 427 | 428 | 417 | 424 | 104,200 |
2023/12/21 | 426 | 428 | 415 | 424 | 158,200 |
2023/12/20 | 421 | 435 | 421 | 429 | 136,100 |
2023/12/19 | 420 | 427 | 416 | 419 | 120,000 |
2023/12/18 | 423 | 428 | 418 | 423 | 104,200 |
2023/12/15 | 419 | 432 | 419 | 430 | 146,400 |
2023/12/14 | 442 | 449 | 420 | 420 | 189,700 |
2023/12/13 | 452 | 455 | 441 | 441 | 180,400 |
2023/12/12 | 475 | 475 | 452 | 453 | 173,500 |
2023/12/11 | 479 | 483 | 466 | 469 | 110,500 |
2023/12/08 | 479 | 481 | 468 | 475 | 153,700 |
2023/12/07 | 491 | 491 | 475 | 484 | 155,500 |
2023/12/06 | 491 | 502 | 491 | 497 | 77,600 |
2023/12/05 | 504 | 509 | 490 | 490 | 137,100 |
2023/12/04 | 481 | 505 | 481 | 505 | 157,400 |
2023/12/01 | 493 | 493 | 480 | 480 | 65,100 |
2023/11/30 | 484 | 495 | 480 | 495 | 163,700 |
2023/11/29 | 476 | 485 | 473 | 481 | 174,800 |
2023/11/28 | 491 | 493 | 479 | 484 | 150,800 |
2023/11/27 | 502 | 507 | 493 | 494 | 122,700 |
2023/11/24 | 485 | 499 | 485 | 494 | 240,700 |
2023/11/22 | 481 | 483 | 471 | 477 | 164,100 |
2023/11/21 | 502 | 503 | 481 | 489 | 218,200 |
2023/11/20 | 502 | 515 | 497 | 498 | 165,500 |
2023/11/17 | 508 | 513 | 493 | 500 | 194,200 |
2023/11/16 | 503 | 525 | 501 | 511 | 231,200 |
2023/11/15 | 495 | 528 | 495 | 505 | 358,600 |
2023/11/14 | 463 | 499 | 463 | 495 | 367,900 |
2023/11/13 | 500 | 512 | 473 | 481 | 258,900 |
2023/11/10 | 498 | 498 | 485 | 492 | 121,600 |
2023/11/09 | 501 | 507 | 497 | 503 | 100,000 |
2023/11/08 | 515 | 515 | 500 | 501 | 63,500 |
2023/11/07 | 511 | 516 | 509 | 511 | 56,200 |
2023/11/06 | 504 | 519 | 504 | 514 | 123,900 |
2023/11/02 | 487 | 498 | 487 | 498 | 51,400 |
2023/11/01 | 484 | 490 | 482 | 484 | 98,500 |
2023/10/31 | 472 | 486 | 464 | 479 | 153,300 |
2023/10/30 | 482 | 491 | 473 | 475 | 68,400 |
2023/10/27 | 479 | 488 | 479 | 485 | 92,700 |
2023/10/26 | 489 | 490 | 479 | 480 | 105,700 |
2023/10/25 | 502 | 505 | 492 | 495 | 63,600 |
2023/10/24 | 493 | 501 | 482 | 496 | 126,700 |
2023/10/23 | 509 | 509 | 494 | 494 | 60,500 |
2023/10/20 | 506 | 513 | 496 | 507 | 92,100 |
2023/10/19 | 507 | 515 | 507 | 507 | 54,800 |
2023/10/18 | 508 | 517 | 505 | 512 | 71,400 |
2023/10/17 | 516 | 520 | 507 | 507 | 78,800 |
2023/10/16 | 505 | 511 | 501 | 505 | 66,200 |
2023/10/13 | 511 | 515 | 508 | 513 | 66,400 |
2023/10/12 | 504 | 522 | 497 | 521 | 140,900 |
2023/10/11 | 504 | 504 | 493 | 499 | 33,000 |
2023/10/10 | 488 | 504 | 488 | 500 | 63,100 |
2023/10/06 | 482 | 495 | 480 | 488 | 67,200 |
2023/10/05 | 470 | 487 | 470 | 487 | 74,600 |
2023/10/04 | 474 | 478 | 465 | 467 | 123,500 |
2023/10/03 | 500 | 501 | 478 | 478 | 159,800 |
2023/10/02 | 501 | 513 | 501 | 501 | 63,400 |
2023/09/29 | 510 | 510 | 500 | 500 | 126,600 |
2023/09/28 | 513 | 514 | 505 | 509 | 40,500 |
2023/09/27 | 509 | 512 | 504 | 509 | 65,800 |
2023/09/26 | 522 | 522 | 513 | 515 | 64,000 |
2023/09/25 | 512 | 519 | 503 | 519 | 47,900 |
2023/09/22 | 500 | 521 | 497 | 512 | 154,100 |
2023/09/21 | 511 | 511 | 501 | 501 | 73,600 |
2023/09/20 | 517 | 525 | 511 | 511 | 80,000 |
2023/09/19 | 514 | 518 | 510 | 517 | 44,900 |
2023/09/15 | 516 | 519 | 509 | 514 | 67,800 |
2023/09/14 | 515 | 517 | 509 | 514 | 48,600 |
2023/09/13 | 501 | 517 | 501 | 512 | 84,300 |
2023/09/12 | 498 | 506 | 493 | 502 | 114,500 |
2023/09/11 | 510 | 510 | 496 | 497 | 150,000 |
2023/09/08 | 515 | 519 | 508 | 510 | 83,100 |
2023/09/07 | 526 | 531 | 517 | 518 | 102,400 |
2023/09/06 | 532 | 535 | 526 | 529 | 114,600 |
2023/09/05 | 544 | 544 | 531 | 535 | 72,700 |
2023/09/04 | 545 | 548 | 535 | 538 | 126,200 |
2023/09/01 | 540 | 545 | 535 | 544 | 52,700 |
2023/08/31 | 536 | 548 | 536 | 541 | 67,900 |
2023/08/30 | 544 | 545 | 534 | 534 | 62,400 |
2023/08/29 | 538 | 541 | 535 | 538 | 46,700 |
2023/08/28 | 530 | 536 | 530 | 534 | 49,900 |
2023/08/25 | 534 | 538 | 527 | 527 | 61,100 |
2023/08/24 | 545 | 552 | 532 | 539 | 89,700 |
2023/08/23 | 520 | 539 | 517 | 537 | 88,100 |
2023/08/22 | 520 | 524 | 518 | 520 | 68,600 |
2023/08/21 | 520 | 528 | 511 | 514 | 77,200 |
2023/08/18 | 520 | 523 | 510 | 521 | 77,700 |
2023/08/17 | 510 | 523 | 506 | 520 | 159,800 |
2023/08/16 | 534 | 536 | 513 | 513 | 204,800 |
2023/08/15 | 541 | 548 | 528 | 542 | 159,700 |
2023/08/14 | 504 | 542 | 504 | 538 | 431,900 |
2023/08/10 | 579 | 590 | 572 | 584 | 134,400 |
2023/08/09 | 582 | 591 | 580 | 581 | 149,000 |
2023/08/08 | 600 | 601 | 584 | 587 | 163,800 |
2023/08/07 | 595 | 603 | 588 | 601 | 151,700 |
2023/08/04 | 603 | 612 | 598 | 602 | 85,400 |
2023/08/03 | 615 | 620 | 607 | 607 | 129,300 |
2023/08/02 | 630 | 639 | 622 | 622 | 75,500 |
2023/08/01 | 633 | 642 | 629 | 629 | 133,700 |
2023/07/31 | 618 | 632 | 618 | 628 | 127,700 |
2023/07/28 | 610 | 622 | 605 | 614 | 100,800 |
2023/07/27 | 620 | 621 | 611 | 614 | 75,700 |
2023/07/26 | 634 | 634 | 616 | 622 | 106,200 |
2023/07/25 | 625 | 634 | 620 | 634 | 72,300 |
2023/07/24 | 621 | 635 | 621 | 626 | 81,700 |
2023/07/21 | 630 | 630 | 619 | 621 | 162,700 |
2023/07/20 | 638 | 643 | 631 | 637 | 109,100 |
2023/07/19 | 642 | 644 | 636 | 641 | 112,600 |
2023/07/18 | 631 | 637 | 622 | 632 | 136,000 |
2023/07/14 | 648 | 650 | 630 | 631 | 167,400 |
2023/07/13 | 636 | 654 | 625 | 643 | 132,200 |
2023/07/12 | 659 | 659 | 631 | 631 | 271,600 |
2023/07/11 | 663 | 678 | 654 | 654 | 209,400 |
2023/07/10 | 657 | 676 | 649 | 668 | 209,900 |
2023/07/07 | 647 | 668 | 647 | 658 | 188,300 |
2023/07/06 | 661 | 665 | 645 | 662 | 345,100 |
2023/07/05 | 690 | 699 | 671 | 671 | 241,000 |
2023/07/04 | 691 | 698 | 678 | 689 | 269,300 |
2023/07/03 | 708 | 711 | 689 | 697 | 285,300 |
2023/06/30 | 689 | 704 | 684 | 700 | 247,600 |
2023/06/29 | 690 | 708 | 684 | 694 | 403,100 |
2023/06/28 | 688 | 713 | 678 | 690 | 563,700 |
2023/06/27 | 670 | 687 | 657 | 687 | 226,600 |
2023/06/26 | 662 | 678 | 648 | 676 | 217,200 |
2023/06/23 | 675 | 685 | 651 | 657 | 261,700 |
2023/06/22 | 681 | 686 | 665 | 665 | 247,300 |
2023/06/21 | 692 | 704 | 685 | 686 | 384,000 |
2023/06/20 | 675 | 695 | 674 | 695 | 276,900 |
2023/06/19 | 655 | 678 | 654 | 678 | 315,300 |
2023/06/16 | 637 | 662 | 637 | 659 | 257,000 |
2023/06/15 | 650 | 652 | 638 | 638 | 180,100 |
2023/06/14 | 668 | 672 | 648 | 651 | 181,800 |
2023/06/13 | 667 | 673 | 657 | 661 | 234,700 |
2023/06/12 | 646 | 667 | 646 | 657 | 192,900 |
2023/06/09 | 651 | 662 | 645 | 645 | 219,700 |
2023/06/08 | 663 | 669 | 638 | 647 | 338,100 |
2023/06/07 | 688 | 698 | 668 | 671 | 546,400 |
2023/06/06 | 666 | 700 | 666 | 687 | 511,900 |
2023/06/05 | 666 | 684 | 651 | 675 | 550,200 |