日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2005/12/30 786 790 786 790 17,900
2005/12/29 789 797 785 785 14,700
2005/12/28 784 784 776 784 13,100
2005/12/27 781 784 773 777 45,200
2005/12/26 798 798 780 786 34,400
2005/12/22 809 809 791 800 13,800
2005/12/21 808 815 798 813 30,800
2005/12/20 797 809 792 808 17,800
2005/12/19 812 812 781 800 33,200
2005/12/16 816 817 810 817 11,700
2005/12/15 834 834 816 828 21,400
2005/12/14 818 834 811 834 23,500
2005/12/13 815 823 809 818 22,300
2005/12/12 847 848 816 825 37,200
2005/12/09 845 848 821 847 11,900
2005/12/08 860 860 815 849 22,700
2005/12/07 874 880 859 864 49,100
2005/12/06 850 877 850 864 54,200
2005/12/05 828 849 825 847 70,900
2005/12/02 801 825 801 817 62,500
2005/12/01 790 797 790 797 17,700
2005/11/30 789 795 789 793 6,000
2005/11/29 797 797 787 796 6,500
2005/11/28 799 799 786 797 12,100
2005/11/25 790 800 783 789 29,300
2005/11/24 790 800 790 800 30,700
2005/11/22 793 799 789 799 28,100
2005/11/21 790 793 787 787 19,800
2005/11/18 790 790 783 786 12,700
2005/11/17 795 797 784 790 26,100
2005/11/16 788 796 787 795 8,600
2005/11/15 785 787 785 787 10,700
2005/11/14 781 784 780 783 10,200
2005/11/11 778 783 778 783 19,400
2005/11/10 781 785 777 777 8,500
2005/11/09 781 785 776 778 8,400
2005/11/08 790 795 779 789 12,000
2005/11/07 785 797 785 793 8,900
2005/11/04 794 794 782 794 7,600
2005/11/02 796 796 780 780 11,000
2005/11/01 790 796 786 795 9,900
2005/10/31 758 798 758 796 10,400
2005/10/28 772 772 756 758 6,900
2005/10/27 767 767 757 763 21,700
2005/10/26 775 775 761 766 14,200
2005/10/25 779 779 773 775 4,600
2005/10/24 775 781 774 779 4,200
2005/10/21 780 790 780 782 6,700
2005/10/20 789 790 781 782 8,100
2005/10/19 777 792 777 789 6,700
2005/10/18 765 798 765 785 14,700
2005/10/17 798 800 740 748 31,700
2005/10/14 805 816 800 800 30,200
2005/10/13 808 809 805 807 7,100
2005/10/12 812 812 802 809 9,900
2005/10/11 818 818 810 814 9,600
2005/10/07 820 823 820 822 11,000
2005/10/06 824 824 815 816 9,500
2005/10/05 815 829 813 826 21,900
2005/10/04 788 816 786 815 28,200
2005/10/03 790 794 785 787 13,300
2005/09/30 791 795 790 792 13,900
2005/09/29 795 804 795 797 19,400
2005/09/28 810 810 781 793 27,800
2005/09/27 813 813 801 807 12,300
2005/09/26 830 830 810 815 34,900
2005/09/22 830 838 828 834 24,800
2005/09/21 830 835 830 830 23,300
2005/09/20 847 847 830 832 32,000
2005/09/16 865 871 840 854 34,100
2005/09/15 876 876 864 872 20,300
2005/09/14 877 880 874 876 11,200
2005/09/13 868 889 868 875 27,600
2005/09/12 871 889 867 869 17,700
2005/09/09 871 875 865 866 27,600
2005/09/08 874 888 860 882 121,700
2005/09/07 806 904 806 904 222,200
2005/09/06 805 805 804 804 31,300
2005/09/05 809 809 802 805 29,700
2005/09/02 806 806 801 806 22,900
2005/09/01 804 807 801 805 29,100
2005/08/31 803 805 801 805 19,700
2005/08/30 804 805 802 805 21,600
2005/08/29 805 805 803 805 21,000
2005/08/26 800 804 791 804 41,700
2005/08/25 802 803 796 800 32,200
2005/08/24 805 807 796 806 56,300
2005/08/23 808 812 806 810 41,400
2005/08/22 810 810 800 810 45,000
2005/08/19 806 808 794 800 65,600
2005/08/18 785 803 781 803 51,200
2005/08/17 780 785 777 783 39,400
2005/08/16 785 789 780 780 41,900
2005/08/15 770 794 770 785 53,900
2005/08/12 777 780 765 767 76,900
2005/08/11 800 810 765 775 234,400
2005/08/10 799 829 779 810 407,700
2005/08/09 730 760 726 749 206,900
2005/08/08 750 750 715 730 159,600
2005/08/05 776 826 700 730 637,100
2005/08/04 746 760 746 746 757,000
2005/08/03 846 846 846 846 33,200
2005/08/02 946 946 946 946 21,800
2005/08/01 1,150 1,151 1,145 1,146 34,400
2005/07/29 1,149 1,150 1,145 1,150 55,900
2005/07/28 1,189 1,195 1,114 1,149 52,200
2005/07/27 1,200 1,200 1,198 1,198 17,600
2005/07/26 1,200 1,200 1,193 1,199 11,200
2005/07/25 1,200 1,210 1,196 1,199 30,200
2005/07/22 1,196 1,200 1,195 1,196 35,300
2005/07/21 1,200 1,200 1,188 1,193 12,900
2005/07/20 1,183 1,193 1,182 1,189 18,600
2005/07/19 1,200 1,200 1,179 1,181 23,500
2005/07/15 1,199 1,200 1,196 1,197 15,800
2005/07/14 1,200 1,200 1,193 1,196 28,600
2005/07/13 1,225 1,230 1,220 1,221 5,600
2005/07/12 1,230 1,231 1,212 1,221 5,600
2005/07/11 1,250 1,250 1,231 1,233 8,300
2005/07/08 1,230 1,250 1,193 1,233 14,800
2005/07/07 1,250 1,250 1,241 1,250 34,200
2005/07/06 1,285 1,285 1,266 1,266 4,200
2005/07/05 1,280 1,289 1,262 1,262 7,100
2005/07/04 1,294 1,294 1,248 1,250 21,300
2005/07/01 1,296 1,296 1,290 1,290 5,000
2005/06/30 1,295 1,300 1,288 1,296 9,900
2005/06/29 1,294 1,300 1,294 1,296 9,000
2005/06/28 1,300 1,300 1,294 1,300 8,200
2005/06/27 1,300 1,300 1,295 1,296 8,900
2005/06/24 1,300 1,300 1,299 1,300 11,400
2005/06/23 1,300 1,310 1,297 1,298 29,800
2005/06/22 1,290 1,300 1,290 1,295 4,900
2005/06/21 1,300 1,302 1,290 1,290 33,600
2005/06/20 1,302 1,327 1,302 1,310 3,500
2005/06/17 1,305 1,310 1,302 1,305 4,700
2005/06/16 1,320 1,330 1,310 1,310 4,400
2005/06/15 1,350 1,350 1,330 1,330 3,900
2005/06/14 1,350 1,350 1,344 1,350 5,900
2005/06/13 1,350 1,350 1,335 1,350 9,100
2005/06/10 1,350 1,415 1,350 1,415 4,800
2005/06/09 1,360 1,380 1,340 1,360 1,800
2005/06/08 1,430 1,430 1,380 1,380 21,100
2005/06/07 1,415 1,415 1,400 1,405 24,400
2005/06/06 1,362 1,405 1,360 1,394 7,700
2005/06/03 1,327 1,350 1,320 1,349 7,500
2005/06/02 1,299 1,330 1,280 1,302 15,500
2005/06/01 1,300 1,306 1,300 1,304 1,700
2005/05/31 1,292 1,310 1,292 1,298 6,200
2005/05/30 1,320 1,320 1,281 1,290 18,500
2005/05/27 1,301 1,310 1,300 1,310 1,100
2005/05/26 1,313 1,320 1,300 1,300 4,800
2005/05/25 1,330 1,330 1,305 1,312 12,800
2005/05/24 1,330 1,355 1,320 1,338 11,100
2005/05/23 1,380 1,380 1,300 1,310 8,500
2005/05/20 1,350 1,390 1,348 1,360 19,900
2005/05/19 1,360 1,380 1,352 1,355 10,000
2005/05/18 1,350 1,380 1,330 1,330 22,200
2005/05/17 1,400 1,404 1,325 1,330 28,600
2005/05/16 1,400 1,420 1,400 1,400 8,800
2005/05/13 1,380 1,390 1,355 1,390 7,400
2005/05/12 1,414 1,450 1,401 1,410 8,700
2005/05/11 1,450 1,459 1,440 1,450 14,600
2005/05/10 1,490 1,490 1,451 1,451 7,900
2005/05/09 1,401 1,470 1,401 1,470 23,900
2005/05/06 1,434 1,435 1,410 1,428 7,500
2005/05/02 1,427 1,430 1,370 1,425 9,600
2005/04/28 1,401 1,434 1,380 1,427 13,000
2005/04/27 1,450 1,450 1,382 1,435 7,800
2005/04/26 1,450 1,450 1,400 1,450 49,700
2005/04/25 1,410 1,450 1,390 1,450 43,900
2005/04/22 1,350 1,390 1,340 1,390 46,100
2005/04/21 1,300 1,305 1,263 1,305 37,800
2005/04/20 1,250 1,305 1,250 1,300 23,300
2005/04/19 1,210 1,250 1,150 1,250 13,100
2005/04/18 1,200 1,200 1,170 1,170 7,800
2005/04/15 1,290 1,290 1,260 1,260 4,900
2005/04/14 1,290 1,300 1,285 1,300 13,100
2005/04/13 1,301 1,320 1,300 1,300 9,400
2005/04/12 1,300 1,300 1,300 1,300 7,400
2005/04/11 1,300 1,300 1,300 1,300 8,400
2005/04/08 1,300 1,304 1,300 1,304 7,500
2005/04/07 1,297 1,300 1,280 1,300 10,700
2005/04/06 1,305 1,305 1,250 1,269 4,700
2005/04/05 1,300 1,305 1,293 1,305 8,500
2005/04/04 1,300 1,307 1,300 1,305 5,700
2005/04/01 1,303 1,305 1,300 1,300 4,500
2005/03/31 1,300 1,305 1,299 1,305 7,700
2005/03/30 1,310 1,310 1,300 1,302 10,100
2005/03/29 1,300 1,300 1,299 1,300 10,900
2005/03/28 1,320 1,320 1,300 1,300 7,700
2005/03/25 1,300 1,305 1,300 1,305 13,400
2005/03/24 1,302 1,302 1,300 1,300 6,400
2005/03/23 1,306 1,310 1,302 1,302 11,300
2005/03/22 1,310 1,310 1,301 1,309 9,100
2005/03/18 1,300 1,305 1,295 1,301 42,000
2005/03/17 1,265 1,279 1,265 1,279 29,900
2005/03/16 1,269 1,269 1,266 1,267 5,600
2005/03/15 1,272 1,272 1,269 1,269 10,400
2005/03/14 1,260 1,280 1,254 1,271 17,100
2005/03/11 1,268 1,269 1,250 1,251 14,300
2005/03/10 1,267 1,270 1,267 1,268 9,300
2005/03/09 1,280 1,280 1,251 1,266 15,700
2005/03/08 1,250 1,290 1,250 1,285 28,400
2005/03/07 1,252 1,257 1,249 1,250 31,500
2005/03/04 1,250 1,264 1,250 1,257 19,000
2005/03/03 1,230 1,245 1,221 1,231 11,400
2005/03/02 1,253 1,258 1,242 1,246 10,100
2005/03/01 1,278 1,278 1,245 1,270 20,200
2005/02/28 1,250 1,280 1,250 1,280 32,800
2005/02/25 1,221 1,239 1,221 1,239 19,600
2005/02/24 1,215 1,226 1,215 1,221 15,000
2005/02/23 1,210 1,220 1,210 1,215 14,400
2005/02/22 1,220 1,225 1,215 1,215 24,600
2005/02/21 1,219 1,221 1,212 1,215 30,300
2005/02/18 1,215 1,227 1,215 1,220 9,800
2005/02/17 1,215 1,217 1,201 1,215 15,100
2005/02/16 1,220 1,220 1,206 1,217 23,100
2005/02/15 1,211 1,235 1,207 1,230 18,800
2005/02/14 1,220 1,220 1,202 1,215 8,000
2005/02/10 1,200 1,220 1,200 1,210 6,300
2005/02/09 1,220 1,220 1,215 1,215 4,000
2005/02/08 1,220 1,220 1,210 1,220 8,600
2005/02/07 1,240 1,245 1,210 1,230 17,800
2005/02/04 1,200 1,205 1,180 1,200 47,900
2005/02/03 1,200 1,205 1,195 1,200 32,400
2005/02/02 1,200 1,210 1,190 1,200 46,500
2005/02/01 1,239 1,239 1,170 1,200 21,900
2005/01/31 1,260 1,270 1,201 1,255 31,300
2005/01/28 1,196 1,250 1,195 1,250 49,200
2005/01/27 1,180 1,190 1,171 1,190 26,700
2005/01/26 1,152 1,165 1,152 1,162 8,800
2005/01/25 1,150 1,160 1,133 1,140 13,400
2005/01/24 1,150 1,170 1,150 1,150 5,400
2005/01/21 1,142 1,170 1,136 1,150 11,200
2005/01/20 1,155 1,170 1,142 1,152 5,800
2005/01/19 1,130 1,179 1,130 1,179 16,500
2005/01/18 1,180 1,180 1,120 1,150 17,500
2005/01/17 1,176 1,179 1,150 1,179 8,500
2005/01/14 1,192 1,195 1,170 1,175 6,500
2005/01/13 1,200 1,200 1,195 1,195 20,100
2005/01/12 1,200 1,200 1,190 1,192 29,200
2005/01/11 1,180 1,215 1,180 1,205 40,600
2005/01/07 1,150 1,170 1,132 1,150 11,800
2005/01/06 1,140 1,190 1,131 1,150 22,400
2005/01/05 1,129 1,140 1,120 1,130 6,800
2005/01/04 1,140 1,144 1,120 1,130 2,600

このページの先頭へ