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 |
---|---|---|---|---|---|
2014/12/30 | 286 | 289 | 282 | 286 | 48,600 |
2014/12/29 | 293 | 293 | 280 | 284 | 84,700 |
2014/12/26 | 286 | 294 | 285 | 290 | 82,600 |
2014/12/25 | 280 | 285 | 278 | 281 | 88,500 |
2014/12/24 | 284 | 286 | 276 | 277 | 104,700 |
2014/12/22 | 277 | 283 | 270 | 283 | 82,300 |
2014/12/19 | 273 | 276 | 271 | 275 | 48,000 |
2014/12/18 | 269 | 278 | 267 | 272 | 66,000 |
2014/12/17 | 266 | 273 | 263 | 263 | 63,600 |
2014/12/16 | 272 | 275 | 266 | 266 | 62,800 |
2014/12/15 | 282 | 283 | 272 | 273 | 121,600 |
2014/12/12 | 295 | 296 | 281 | 286 | 101,000 |
2014/12/11 | 289 | 298 | 285 | 295 | 69,500 |
2014/12/10 | 291 | 291 | 286 | 290 | 44,200 |
2014/12/09 | 298 | 298 | 291 | 291 | 36,100 |
2014/12/08 | 303 | 308 | 299 | 302 | 76,000 |
2014/12/05 | 290 | 308 | 285 | 308 | 130,200 |
2014/12/04 | 293 | 295 | 286 | 288 | 81,700 |
2014/12/03 | 302 | 305 | 293 | 293 | 93,200 |
2014/12/02 | 316 | 316 | 299 | 301 | 142,000 |
2014/12/01 | 316 | 325 | 308 | 314 | 329,600 |
2014/11/28 | 299 | 308 | 290 | 308 | 136,600 |
2014/11/27 | 310 | 310 | 285 | 293 | 217,600 |
2014/11/26 | 286 | 305 | 286 | 305 | 349,900 |
2014/11/25 | 269 | 294 | 269 | 290 | 292,400 |
2014/11/21 | 268 | 271 | 263 | 270 | 41,800 |
2014/11/20 | 277 | 277 | 268 | 270 | 57,700 |
2014/11/19 | 275 | 279 | 271 | 277 | 52,100 |
2014/11/18 | 266 | 274 | 262 | 272 | 44,100 |
2014/11/17 | 269 | 274 | 265 | 266 | 43,600 |
2014/11/14 | 272 | 273 | 267 | 268 | 42,300 |
2014/11/13 | 273 | 275 | 266 | 273 | 49,800 |
2014/11/12 | 276 | 277 | 272 | 274 | 51,000 |
2014/11/11 | 283 | 284 | 272 | 276 | 108,900 |
2014/11/10 | 282 | 284 | 278 | 283 | 77,000 |
2014/11/07 | 284 | 284 | 276 | 279 | 37,600 |
2014/11/06 | 289 | 293 | 281 | 284 | 134,100 |
2014/11/05 | 275 | 288 | 274 | 285 | 155,100 |
2014/11/04 | 271 | 279 | 270 | 274 | 89,900 |
2014/10/31 | 267 | 271 | 266 | 268 | 52,800 |
2014/10/30 | 271 | 274 | 266 | 270 | 78,200 |
2014/10/29 | 279 | 279 | 270 | 275 | 103,900 |
2014/10/28 | 263 | 277 | 255 | 277 | 251,100 |
2014/10/27 | 285 | 295 | 265 | 267 | 1,285,600 |
2014/10/24 | 257 | 257 | 242 | 246 | 103,900 |
2014/10/23 | 240 | 253 | 238 | 250 | 73,100 |
2014/10/22 | 238 | 244 | 234 | 242 | 83,100 |
2014/10/21 | 239 | 239 | 233 | 237 | 51,700 |
2014/10/20 | 235 | 243 | 235 | 240 | 72,200 |
2014/10/17 | 235 | 236 | 228 | 229 | 75,700 |
2014/10/16 | 235 | 239 | 232 | 234 | 48,900 |
2014/10/15 | 245 | 252 | 238 | 243 | 91,600 |
2014/10/14 | 232 | 240 | 232 | 240 | 76,400 |
2014/10/10 | 247 | 247 | 239 | 242 | 199,200 |
2014/10/09 | 262 | 291 | 251 | 255 | 343,700 |
2014/10/08 | 256 | 259 | 253 | 255 | 51,600 |
2014/10/07 | 266 | 269 | 260 | 261 | 106,400 |
2014/10/06 | 273 | 273 | 265 | 266 | 79,400 |
2014/10/03 | 264 | 277 | 264 | 266 | 103,900 |
2014/10/02 | 274 | 274 | 262 | 264 | 205,500 |
2014/10/01 | 291 | 293 | 280 | 282 | 207,200 |
2014/09/30 | 302 | 303 | 288 | 294 | 201,000 |
2014/09/29 | 301 | 311 | 293 | 297 | 457,900 |
2014/09/26 | 286 | 316 | 285 | 293 | 309,700 |
2014/09/25 | 295 | 304 | 285 | 286 | 424,800 |
2014/09/24 | 285 | 329 | 284 | 297 | 1,569,000 |
2014/09/22 | 283 | 299 | 274 | 287 | 558,800 |
2014/09/19 | 306 | 326 | 279 | 290 | 1,303,900 |
2014/09/18 | 363 | 385 | 291 | 294 | 4,592,200 |
2014/09/17 | 256 | 331 | 255 | 331 | 3,018,900 |
2014/09/16 | 252 | 256 | 249 | 251 | 172,600 |
2014/09/12 | 263 | 269 | 250 | 253 | 342,100 |
2014/09/11 | 265 | 272 | 261 | 263 | 294,600 |
2014/09/10 | 290 | 298 | 264 | 268 | 1,109,500 |
2014/09/09 | 315 | 363 | 286 | 308 | 2,833,100 |
2014/09/08 | 285 | 355 | 281 | 355 | 3,734,300 |
2014/09/05 | 273 | 283 | 261 | 275 | 260,200 |
2014/09/04 | 259 | 284 | 245 | 281 | 483,200 |
2014/09/03 | 255 | 272 | 246 | 254 | 355,600 |
2014/09/02 | 237 | 262 | 237 | 254 | 415,700 |
2014/09/01 | 230 | 237 | 229 | 235 | 50,400 |
2014/08/29 | 231 | 234 | 223 | 230 | 50,100 |
2014/08/28 | 230 | 237 | 227 | 229 | 96,100 |
2014/08/27 | 222 | 231 | 222 | 226 | 88,600 |
2014/08/26 | 224 | 224 | 221 | 222 | 29,900 |
2014/08/25 | 223 | 225 | 221 | 224 | 8,400 |
2014/08/22 | 221 | 225 | 221 | 222 | 7,000 |
2014/08/21 | 221 | 221 | 220 | 221 | 9,700 |
2014/08/20 | 219 | 225 | 219 | 221 | 13,400 |
2014/08/19 | 221 | 222 | 217 | 220 | 46,300 |
2014/08/18 | 223 | 228 | 220 | 223 | 10,100 |
2014/08/15 | 226 | 227 | 221 | 226 | 13,600 |
2014/08/14 | 229 | 229 | 220 | 225 | 17,900 |
2014/08/13 | 225 | 225 | 222 | 224 | 6,200 |
2014/08/12 | 226 | 231 | 222 | 224 | 9,200 |
2014/08/11 | 218 | 223 | 216 | 223 | 35,400 |
2014/08/08 | 230 | 232 | 218 | 219 | 36,100 |
2014/08/07 | 232 | 234 | 226 | 231 | 21,600 |
2014/08/06 | 234 | 237 | 231 | 232 | 18,000 |
2014/08/05 | 242 | 244 | 234 | 237 | 37,400 |
2014/08/04 | 235 | 243 | 235 | 241 | 65,700 |
2014/08/01 | 231 | 235 | 230 | 232 | 27,400 |
2014/07/31 | 239 | 243 | 238 | 238 | 24,300 |
2014/07/30 | 250 | 250 | 240 | 243 | 52,800 |
2014/07/29 | 256 | 258 | 245 | 246 | 60,600 |
2014/07/28 | 237 | 252 | 235 | 252 | 96,300 |
2014/07/25 | 237 | 244 | 233 | 236 | 95,400 |
2014/07/24 | 231 | 243 | 230 | 239 | 89,100 |
2014/07/23 | 228 | 236 | 224 | 235 | 72,900 |
2014/07/22 | 216 | 232 | 216 | 224 | 63,400 |
2014/07/18 | 222 | 224 | 214 | 218 | 80,000 |
2014/07/17 | 226 | 228 | 224 | 224 | 29,000 |
2014/07/16 | 230 | 237 | 226 | 227 | 24,900 |
2014/07/15 | 237 | 237 | 226 | 231 | 35,200 |
2014/07/14 | 233 | 233 | 222 | 229 | 106,800 |
2014/07/11 | 236 | 239 | 232 | 237 | 22,700 |
2014/07/10 | 243 | 248 | 236 | 237 | 86,900 |
2014/07/09 | 247 | 255 | 245 | 251 | 81,000 |
2014/07/08 | 250 | 263 | 250 | 254 | 242,000 |
2014/07/07 | 241 | 248 | 241 | 248 | 94,900 |
2014/07/04 | 235 | 241 | 235 | 240 | 51,200 |
2014/07/03 | 243 | 249 | 234 | 237 | 109,600 |
2014/07/02 | 250 | 259 | 240 | 240 | 241,400 |
2014/07/01 | 234 | 256 | 229 | 252 | 336,100 |
2014/06/30 | 227 | 248 | 223 | 226 | 261,800 |
2014/06/27 | 203 | 278 | 202 | 230 | 1,142,300 |
2014/06/26 | 202 | 204 | 201 | 201 | 17,100 |
2014/06/25 | 203 | 204 | 200 | 202 | 18,900 |
2014/06/24 | 206 | 206 | 202 | 202 | 10,800 |
2014/06/23 | 203 | 210 | 199 | 205 | 78,600 |
2014/06/20 | 206 | 206 | 198 | 198 | 62,500 |
2014/06/19 | 211 | 212 | 203 | 205 | 33,400 |
2014/06/18 | 207 | 211 | 206 | 211 | 52,600 |
2014/06/17 | 205 | 208 | 204 | 205 | 30,900 |
2014/06/16 | 205 | 206 | 203 | 204 | 12,700 |
2014/06/13 | 204 | 205 | 201 | 204 | 24,900 |
2014/06/12 | 205 | 206 | 202 | 202 | 15,800 |
2014/06/11 | 206 | 206 | 203 | 205 | 18,300 |
2014/06/10 | 207 | 210 | 204 | 206 | 60,200 |
2014/06/09 | 198 | 205 | 198 | 203 | 34,900 |
2014/06/06 | 198 | 201 | 197 | 198 | 35,000 |
2014/06/05 | 202 | 202 | 195 | 196 | 39,800 |
2014/06/04 | 203 | 205 | 198 | 201 | 45,800 |
2014/06/03 | 208 | 208 | 201 | 205 | 42,600 |
2014/06/02 | 206 | 212 | 205 | 209 | 54,000 |
2014/05/30 | 211 | 212 | 203 | 206 | 77,600 |
2014/05/29 | 212 | 220 | 204 | 213 | 179,800 |
2014/05/28 | 191 | 229 | 190 | 225 | 547,900 |
2014/05/27 | 180 | 190 | 180 | 185 | 49,100 |
2014/05/26 | 181 | 181 | 178 | 179 | 10,000 |
2014/05/23 | 183 | 183 | 177 | 178 | 11,700 |
2014/05/22 | 168 | 183 | 168 | 179 | 39,500 |
2014/05/21 | 167 | 170 | 163 | 167 | 35,400 |
2014/05/20 | 173 | 180 | 169 | 171 | 29,100 |
2014/05/19 | 177 | 179 | 165 | 168 | 47,700 |
2014/05/16 | 185 | 185 | 173 | 181 | 102,400 |
2014/05/15 | 193 | 193 | 184 | 186 | 33,700 |
2014/05/14 | 199 | 199 | 189 | 192 | 42,100 |
2014/05/13 | 203 | 209 | 199 | 200 | 40,500 |
2014/05/12 | 217 | 217 | 211 | 211 | 21,900 |
2014/05/09 | 214 | 217 | 211 | 212 | 17,900 |
2014/05/08 | 210 | 215 | 210 | 212 | 23,000 |
2014/05/07 | 217 | 217 | 211 | 212 | 19,300 |
2014/05/02 | 214 | 217 | 213 | 217 | 26,200 |
2014/05/01 | 216 | 217 | 210 | 214 | 33,400 |
2014/04/30 | 219 | 220 | 217 | 217 | 11,800 |
2014/04/28 | 220 | 220 | 217 | 218 | 17,600 |
2014/04/25 | 216 | 223 | 214 | 222 | 28,700 |
2014/04/24 | 220 | 224 | 215 | 215 | 31,500 |
2014/04/23 | 215 | 224 | 212 | 223 | 30,200 |
2014/04/22 | 215 | 217 | 214 | 215 | 11,200 |
2014/04/21 | 212 | 215 | 211 | 214 | 10,500 |
2014/04/18 | 215 | 216 | 209 | 214 | 5,600 |
2014/04/17 | 215 | 215 | 214 | 215 | 3,900 |
2014/04/16 | 212 | 218 | 211 | 214 | 9,600 |
2014/04/15 | 209 | 214 | 209 | 214 | 7,200 |
2014/04/14 | 212 | 212 | 208 | 208 | 9,200 |
2014/04/11 | 212 | 219 | 210 | 211 | 15,400 |
2014/04/10 | 219 | 219 | 216 | 216 | 4,400 |
2014/04/09 | 219 | 220 | 217 | 218 | 3,300 |
2014/04/08 | 219 | 220 | 218 | 220 | 3,300 |
2014/04/07 | 225 | 225 | 222 | 222 | 7,700 |
2014/04/04 | 225 | 227 | 224 | 225 | 5,100 |
2014/04/03 | 226 | 234 | 223 | 227 | 14,600 |
2014/04/02 | 220 | 227 | 219 | 225 | 9,000 |
2014/04/01 | 218 | 222 | 217 | 218 | 7,600 |
2014/03/31 | 222 | 223 | 213 | 220 | 15,500 |
2014/03/28 | 218 | 225 | 212 | 221 | 10,900 |
2014/03/27 | 217 | 217 | 210 | 214 | 7,200 |
2014/03/26 | 216 | 219 | 215 | 216 | 27,100 |
2014/03/25 | 215 | 220 | 210 | 220 | 17,900 |
2014/03/24 | 214 | 217 | 211 | 215 | 27,700 |
2014/03/20 | 230 | 234 | 200 | 208 | 99,100 |
2014/03/19 | 241 | 241 | 234 | 236 | 19,900 |
2014/03/18 | 237 | 242 | 236 | 242 | 12,700 |
2014/03/17 | 236 | 237 | 227 | 236 | 14,300 |
2014/03/14 | 248 | 248 | 239 | 242 | 16,500 |
2014/03/13 | 256 | 256 | 248 | 249 | 3,000 |
2014/03/12 | 250 | 251 | 250 | 250 | 3,000 |
2014/03/11 | 245 | 254 | 245 | 253 | 9,700 |
2014/03/10 | 249 | 252 | 248 | 250 | 9,300 |
2014/03/07 | 250 | 250 | 244 | 244 | 24,200 |
2014/03/06 | 242 | 244 | 240 | 244 | 13,200 |
2014/03/05 | 244 | 244 | 239 | 242 | 21,100 |
2014/03/04 | 241 | 241 | 237 | 241 | 6,500 |
2014/03/03 | 254 | 254 | 238 | 241 | 25,000 |
2014/02/28 | 252 | 252 | 248 | 249 | 5,300 |
2014/02/27 | 255 | 255 | 249 | 249 | 9,300 |
2014/02/26 | 252 | 257 | 251 | 252 | 7,300 |
2014/02/25 | 250 | 259 | 250 | 252 | 32,600 |
2014/02/24 | 260 | 260 | 256 | 258 | 6,900 |
2014/02/21 | 250 | 258 | 250 | 257 | 2,900 |
2014/02/20 | 247 | 256 | 247 | 253 | 11,700 |
2014/02/19 | 257 | 260 | 255 | 259 | 7,300 |
2014/02/18 | 250 | 255 | 243 | 254 | 22,600 |
2014/02/17 | 245 | 250 | 240 | 244 | 10,600 |
2014/02/14 | 256 | 256 | 244 | 248 | 33,900 |
2014/02/13 | 256 | 260 | 253 | 256 | 36,700 |
2014/02/12 | 249 | 260 | 249 | 256 | 28,900 |
2014/02/10 | 246 | 252 | 245 | 248 | 33,100 |
2014/02/07 | 245 | 245 | 230 | 240 | 28,200 |
2014/02/06 | 222 | 230 | 221 | 229 | 58,900 |
2014/02/05 | 224 | 224 | 211 | 214 | 49,600 |
2014/02/04 | 239 | 239 | 183 | 215 | 210,900 |
2014/02/03 | 262 | 264 | 253 | 253 | 29,200 |
2014/01/31 | 268 | 272 | 264 | 267 | 32,700 |
2014/01/30 | 274 | 274 | 263 | 266 | 27,200 |
2014/01/29 | 275 | 277 | 271 | 274 | 12,400 |
2014/01/28 | 268 | 277 | 266 | 268 | 23,500 |
2014/01/27 | 274 | 275 | 268 | 270 | 49,400 |
2014/01/24 | 289 | 289 | 281 | 281 | 56,300 |
2014/01/23 | 298 | 299 | 292 | 292 | 22,100 |
2014/01/22 | 298 | 299 | 289 | 296 | 57,100 |
2014/01/21 | 302 | 302 | 291 | 295 | 106,200 |
2014/01/20 | 287 | 307 | 284 | 303 | 154,800 |
2014/01/17 | 281 | 289 | 281 | 287 | 31,500 |
2014/01/16 | 288 | 288 | 277 | 287 | 37,000 |
2014/01/15 | 279 | 286 | 277 | 282 | 43,000 |
2014/01/14 | 274 | 275 | 272 | 273 | 16,300 |
2014/01/10 | 278 | 289 | 277 | 281 | 41,000 |
2014/01/09 | 277 | 279 | 276 | 279 | 21,200 |
2014/01/08 | 278 | 287 | 276 | 278 | 40,200 |
2014/01/07 | 276 | 280 | 272 | 274 | 27,000 |
2014/01/06 | 275 | 285 | 264 | 281 | 93,800 |