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
2010/12/30 138 138 136 136 33,300
2010/12/29 138 139 137 138 15,700
2010/12/28 138 139 136 138 43,500
2010/12/27 140 142 138 139 83,100
2010/12/24 140 145 138 142 131,000
2010/12/22 136 140 135 140 112,400
2010/12/21 138 138 134 136 104,600
2010/12/20 139 142 137 138 122,900
2010/12/17 134 147 134 139 331,200
2010/12/16 131 134 130 134 75,700
2010/12/15 125 133 125 132 171,600
2010/12/14 124 127 124 125 41,100
2010/12/13 125 125 123 124 50,700
2010/12/10 123 125 122 124 54,200
2010/12/09 124 125 122 123 44,000
2010/12/08 126 129 123 124 93,200
2010/12/07 125 126 124 126 38,100
2010/12/06 125 125 123 125 17,400
2010/12/03 125 125 122 125 31,400
2010/12/02 126 126 118 121 81,800
2010/12/01 125 125 122 123 25,200
2010/11/30 126 128 125 125 34,600
2010/11/29 128 130 126 128 45,400
2010/11/26 129 132 126 126 67,200
2010/11/25 127 132 127 130 57,900
2010/11/24 129 129 124 126 80,000
2010/11/22 131 131 127 129 85,900
2010/11/19 129 135 128 130 105,000
2010/11/18 126 134 125 131 132,200
2010/11/17 123 127 120 125 166,900
2010/11/16 124 129 123 125 153,400
2010/11/15 134 134 129 131 59,800
2010/11/12 140 140 128 134 293,700
2010/11/11 149 150 142 142 74,700
2010/11/10 150 153 146 148 46,200
2010/11/09 153 153 145 152 97,000
2010/11/08 159 162 155 156 94,200
2010/11/05 155 159 153 156 197,600
2010/11/04 149 155 147 152 98,800
2010/11/02 150 156 142 150 170,500
2010/11/01 145 148 133 146 141,800
2010/10/29 156 171 143 145 827,000
2010/10/28 145 152 141 149 169,900
2010/10/27 140 147 139 146 117,100
2010/10/26 139 146 135 137 236,700
2010/10/25 140 158 136 138 857,500
2010/10/22 133 138 130 134 102,500
2010/10/21 130 137 127 130 148,600
2010/10/20 135 142 130 132 568,300
2010/10/19 130 131 126 127 58,300
2010/10/18 126 137 123 127 260,200
2010/10/15 129 135 125 126 99,000
2010/10/14 138 140 127 130 144,900
2010/10/13 126 144 126 133 997,600
2010/10/12 124 125 121 121 101,000
2010/10/08 129 133 125 127 173,900
2010/10/07 135 138 130 132 191,900
2010/10/06 133 148 128 138 786,800
2010/10/05 126 154 125 129 2,377,000
2010/10/04 132 139 124 125 272,400
2010/10/01 132 158 128 131 1,768,900
2010/09/30 143 147 131 136 367,400
2010/09/29 150 153 127 136 928,600
2010/09/28 110 159 108 157 2,766,900
2010/09/27 109 110 106 109 18,700
2010/09/24 111 111 107 108 48,300
2010/09/22 110 112 110 110 21,500
2010/09/21 115 115 107 112 154,500
2010/09/17 118 118 113 115 103,600
2010/09/16 116 123 114 117 128,100
2010/09/15 116 119 114 115 63,300
2010/09/14 118 128 113 119 299,500
2010/09/13 119 146 106 113 1,662,200
2010/09/10 123 125 114 114 92,200
2010/09/09 112 154 112 115 414,300
2010/09/08 108 112 106 112 13,800
2010/09/07 108 111 107 111 13,100
2010/09/06 108 113 107 109 8,400
2010/09/03 108 110 104 106 21,500
2010/09/02 109 111 106 111 14,000
2010/09/01 111 111 106 109 7,800
2010/08/31 113 113 108 110 10,700
2010/08/30 103 111 103 108 21,600
2010/08/27 113 117 105 109 32,400
2010/08/26 115 120 110 117 15,300
2010/08/25 115 120 115 120 1,100
2010/08/24 120 123 115 123 1,900
2010/08/23 121 121 120 120 1,700
2010/08/20 124 125 121 121 3,200
2010/08/19 124 125 116 124 10,300
2010/08/18 131 131 115 124 3,400
2010/08/17 125 126 124 125 4,000
2010/08/16 128 129 125 125 6,500
2010/08/13 135 135 129 133 5,300
2010/08/12 130 135 130 133 2,500
2010/08/11 140 141 135 135 5,100
2010/08/10 142 142 142 142 600
2010/08/09 143 143 143 143 100
2010/08/06 143 143 143 143 400
2010/08/05 140 143 140 143 1,900
2010/08/04 0 0 0 148 0
2010/08/03 145 148 142 148 700
2010/08/02 156 156 147 149 11,500
2010/07/30 145 147 143 147 2,400
2010/07/29 142 150 141 144 8,800
2010/07/28 138 150 138 142 7,100
2010/07/27 130 139 130 138 11,700
2010/07/26 128 136 128 130 15,000
2010/07/23 133 137 133 133 1,900
2010/07/22 128 138 125 138 1,600
2010/07/21 130 140 130 130 3,000
2010/07/20 130 130 130 130 100
2010/07/16 138 139 132 139 400
2010/07/15 144 144 130 133 7,200
2010/07/14 140 144 140 144 800
2010/07/13 141 145 140 145 2,900
2010/07/12 141 141 141 141 200
2010/07/09 141 141 140 140 2,300
2010/07/08 138 143 135 137 2,400
2010/07/07 143 143 133 142 1,000
2010/07/06 141 143 133 143 700
2010/07/05 137 137 137 137 100
2010/07/02 131 135 131 135 1,100
2010/07/01 133 135 132 135 2,800
2010/06/30 126 138 126 132 1,900
2010/06/29 138 140 135 135 2,200
2010/06/28 147 147 130 136 19,700
2010/06/25 140 145 140 145 2,400
2010/06/24 145 148 145 147 9,200
2010/06/23 138 140 138 140 6,700
2010/06/22 140 140 140 140 600
2010/06/21 141 141 138 139 500
2010/06/18 138 144 135 135 800
2010/06/17 142 144 141 141 5,700
2010/06/16 144 148 134 142 14,500
2010/06/15 152 152 141 142 1,500
2010/06/14 140 144 140 144 1,000
2010/06/11 135 139 135 139 300
2010/06/10 137 139 137 139 300
2010/06/09 135 137 135 137 500
2010/06/08 132 144 132 135 400
2010/06/07 134 136 134 136 500
2010/06/04 143 143 138 138 2,400
2010/06/03 138 142 138 138 1,100
2010/06/02 139 142 138 142 300
2010/06/01 143 143 140 140 1,500
2010/05/31 138 140 138 138 1,400
2010/05/28 134 136 134 136 2,800
2010/05/27 136 137 126 132 3,700
2010/05/26 142 142 122 135 12,300
2010/05/25 154 154 142 142 17,300
2010/05/24 140 149 136 149 4,000
2010/05/21 139 141 138 141 8,300
2010/05/20 145 145 135 143 7,000
2010/05/19 145 147 144 147 16,000
2010/05/18 157 157 143 146 39,500
2010/05/17 172 172 150 154 15,500
2010/05/14 166 170 163 170 11,700
2010/05/13 166 167 165 166 16,400
2010/05/12 161 166 161 165 9,300
2010/05/11 161 168 161 161 6,700
2010/05/10 159 165 159 161 10,200
2010/05/07 160 165 154 165 27,100
2010/05/06 173 175 168 168 8,900
2010/04/30 178 179 178 178 14,900
2010/04/28 173 179 173 179 5,700
2010/04/27 180 180 174 180 4,900
2010/04/26 179 180 176 180 12,100
2010/04/23 180 180 175 176 8,200
2010/04/22 173 173 170 172 1,100
2010/04/21 171 175 168 175 6,200
2010/04/20 171 175 170 170 7,700
2010/04/19 169 174 169 171 8,700
2010/04/16 184 185 163 179 63,500
2010/04/15 185 185 183 184 5,300
2010/04/14 181 184 175 184 37,800
2010/04/13 181 181 175 179 13,700
2010/04/12 178 181 174 181 29,100
2010/04/09 174 180 172 180 14,200
2010/04/08 168 174 167 174 6,400
2010/04/07 171 173 168 172 15,300
2010/04/06 170 187 167 173 80,600
2010/04/05 160 168 159 165 32,600
2010/04/02 153 159 152 158 16,000
2010/04/01 156 156 149 152 14,300
2010/03/31 159 160 155 156 28,300
2010/03/30 156 159 152 159 13,200
2010/03/29 153 160 153 156 25,600
2010/03/26 150 151 147 150 26,300
2010/03/25 145 148 144 148 6,700
2010/03/24 149 150 146 148 5,800
2010/03/23 154 154 146 151 10,500
2010/03/19 152 155 149 154 20,200
2010/03/18 141 150 139 147 22,500
2010/03/17 139 143 135 141 9,800
2010/03/16 138 139 134 138 7,400
2010/03/15 135 138 132 137 12,700
2010/03/12 134 139 134 135 13,800
2010/03/11 135 136 132 135 12,200
2010/03/10 136 138 132 137 6,600
2010/03/09 137 139 133 138 9,700
2010/03/08 141 143 137 141 6,800
2010/03/05 143 143 138 142 5,100
2010/03/04 141 143 135 143 15,700
2010/03/03 143 150 142 143 6,500
2010/03/02 145 147 134 143 11,900
2010/03/01 140 164 139 144 37,000
2010/02/26 139 139 139 139 1,800
2010/02/25 139 142 135 138 5,600
2010/02/24 133 139 133 139 4,900
2010/02/23 135 135 132 133 20,400
2010/02/22 140 140 134 135 7,800
2010/02/19 136 139 133 137 8,100
2010/02/18 136 148 136 137 19,200
2010/02/17 135 139 133 138 3,700
2010/02/16 139 144 130 134 18,200
2010/02/15 133 141 133 136 13,600
2010/02/12 140 140 132 133 11,200
2010/02/10 139 140 135 140 5,300
2010/02/09 139 140 135 139 4,700
2010/02/08 136 150 136 140 18,800
2010/02/05 148 149 140 146 16,800
2010/02/04 161 164 150 153 23,500
2010/02/03 170 170 157 168 30,800
2010/02/02 164 178 147 168 54,000
2010/02/01 195 199 168 170 143,900
2010/01/29 159 207 150 185 413,500
2010/01/28 144 185 144 157 83,500
2010/01/27 139 147 138 142 9,800
2010/01/26 140 140 138 139 800
2010/01/25 133 139 130 135 5,800
2010/01/22 136 139 136 137 2,500
2010/01/21 137 140 136 140 3,000
2010/01/20 145 145 137 139 5,500
2010/01/19 145 147 143 143 9,600
2010/01/18 148 148 145 148 14,500
2010/01/15 137 150 137 148 12,800
2010/01/14 145 145 141 142 6,800
2010/01/13 152 152 146 147 13,900
2010/01/12 146 153 144 153 17,200
2010/01/08 145 149 140 149 26,900
2010/01/07 148 148 133 145 27,400
2010/01/06 138 148 136 148 27,300
2010/01/05 146 147 138 138 48,200
2010/01/04 122 138 121 138 45,500

このページの先頭へ