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 |
---|---|---|---|---|---|
2016/12/30 | 260 | 268 | 260 | 263 | 20,200 |
2016/12/29 | 262 | 266 | 259 | 262 | 29,500 |
2016/12/28 | 264 | 267 | 262 | 263 | 27,400 |
2016/12/27 | 261 | 271 | 260 | 266 | 68,800 |
2016/12/26 | 259 | 261 | 254 | 260 | 63,600 |
2016/12/22 | 260 | 262 | 258 | 260 | 41,100 |
2016/12/21 | 261 | 264 | 260 | 260 | 63,000 |
2016/12/20 | 264 | 266 | 260 | 263 | 37,900 |
2016/12/19 | 266 | 268 | 264 | 265 | 20,000 |
2016/12/16 | 269 | 270 | 265 | 266 | 17,800 |
2016/12/15 | 267 | 274 | 267 | 270 | 36,400 |
2016/12/14 | 271 | 272 | 265 | 267 | 66,100 |
2016/12/13 | 265 | 272 | 264 | 269 | 46,900 |
2016/12/12 | 266 | 267 | 263 | 264 | 25,800 |
2016/12/09 | 261 | 265 | 261 | 263 | 31,700 |
2016/12/08 | 264 | 265 | 260 | 261 | 19,000 |
2016/12/07 | 264 | 265 | 258 | 263 | 35,700 |
2016/12/06 | 262 | 263 | 260 | 262 | 33,900 |
2016/12/05 | 259 | 262 | 258 | 261 | 15,600 |
2016/12/02 | 260 | 265 | 258 | 258 | 24,000 |
2016/12/01 | 262 | 265 | 260 | 261 | 129,800 |
2016/11/30 | 252 | 261 | 252 | 257 | 63,200 |
2016/11/29 | 249 | 252 | 246 | 251 | 45,500 |
2016/11/28 | 251 | 252 | 249 | 249 | 40,000 |
2016/11/25 | 250 | 260 | 250 | 251 | 98,200 |
2016/11/24 | 247 | 249 | 244 | 246 | 38,200 |
2016/11/22 | 245 | 247 | 243 | 245 | 26,400 |
2016/11/21 | 244 | 246 | 243 | 246 | 19,700 |
2016/11/18 | 246 | 246 | 242 | 244 | 20,800 |
2016/11/17 | 245 | 246 | 242 | 245 | 19,600 |
2016/11/16 | 243 | 246 | 240 | 244 | 34,700 |
2016/11/15 | 243 | 245 | 240 | 244 | 32,600 |
2016/11/14 | 243 | 244 | 240 | 242 | 23,000 |
2016/11/11 | 245 | 245 | 237 | 241 | 64,600 |
2016/11/10 | 247 | 247 | 239 | 239 | 88,700 |
2016/11/09 | 235 | 250 | 230 | 231 | 302,600 |
2016/11/08 | 273 | 274 | 269 | 273 | 14,600 |
2016/11/07 | 269 | 276 | 268 | 272 | 8,200 |
2016/11/04 | 272 | 272 | 266 | 270 | 19,500 |
2016/11/02 | 283 | 283 | 272 | 274 | 58,000 |
2016/11/01 | 286 | 286 | 281 | 283 | 15,600 |
2016/10/31 | 286 | 286 | 282 | 282 | 10,100 |
2016/10/28 | 281 | 289 | 281 | 283 | 59,600 |
2016/10/27 | 280 | 281 | 275 | 280 | 14,400 |
2016/10/26 | 281 | 281 | 279 | 281 | 17,600 |
2016/10/25 | 283 | 283 | 278 | 279 | 39,600 |
2016/10/24 | 282 | 287 | 281 | 283 | 44,300 |
2016/10/21 | 280 | 284 | 278 | 278 | 37,800 |
2016/10/20 | 277 | 282 | 273 | 279 | 48,400 |
2016/10/19 | 266 | 277 | 265 | 276 | 75,600 |
2016/10/18 | 264 | 266 | 263 | 265 | 12,900 |
2016/10/17 | 267 | 267 | 263 | 264 | 16,800 |
2016/10/14 | 264 | 267 | 261 | 265 | 19,600 |
2016/10/13 | 265 | 268 | 264 | 265 | 10,500 |
2016/10/12 | 267 | 268 | 265 | 267 | 10,000 |
2016/10/11 | 265 | 269 | 265 | 267 | 30,500 |
2016/10/07 | 266 | 266 | 263 | 265 | 31,400 |
2016/10/06 | 265 | 266 | 263 | 263 | 11,000 |
2016/10/05 | 262 | 265 | 261 | 262 | 49,600 |
2016/10/04 | 268 | 271 | 261 | 263 | 159,300 |
2016/10/03 | 269 | 270 | 265 | 268 | 23,800 |
2016/09/30 | 267 | 271 | 266 | 266 | 36,000 |
2016/09/29 | 273 | 273 | 267 | 268 | 40,500 |
2016/09/28 | 270 | 273 | 266 | 273 | 21,900 |
2016/09/27 | 270 | 272 | 268 | 270 | 34,400 |
2016/09/26 | 272 | 274 | 269 | 271 | 11,800 |
2016/09/23 | 276 | 276 | 271 | 271 | 18,800 |
2016/09/21 | 273 | 276 | 270 | 276 | 16,900 |
2016/09/20 | 269 | 275 | 269 | 273 | 14,700 |
2016/09/16 | 273 | 278 | 273 | 273 | 12,300 |
2016/09/15 | 272 | 277 | 271 | 273 | 19,000 |
2016/09/14 | 279 | 280 | 273 | 273 | 23,500 |
2016/09/13 | 273 | 279 | 273 | 279 | 17,100 |
2016/09/12 | 276 | 279 | 273 | 273 | 25,700 |
2016/09/09 | 277 | 282 | 276 | 282 | 46,400 |
2016/09/08 | 270 | 280 | 270 | 279 | 122,100 |
2016/09/07 | 269 | 276 | 268 | 270 | 50,300 |
2016/09/06 | 269 | 275 | 267 | 272 | 75,200 |
2016/09/05 | 273 | 275 | 268 | 268 | 78,800 |
2016/09/02 | 272 | 300 | 265 | 275 | 612,800 |
2016/09/01 | 255 | 279 | 253 | 269 | 259,200 |
2016/08/31 | 254 | 256 | 252 | 252 | 33,600 |
2016/08/30 | 253 | 255 | 252 | 253 | 23,400 |
2016/08/29 | 253 | 254 | 251 | 253 | 17,600 |
2016/08/26 | 250 | 253 | 250 | 251 | 27,000 |
2016/08/25 | 250 | 252 | 250 | 250 | 24,800 |
2016/08/24 | 252 | 253 | 250 | 251 | 31,200 |
2016/08/23 | 253 | 255 | 250 | 252 | 17,600 |
2016/08/22 | 256 | 256 | 252 | 252 | 16,400 |
2016/08/19 | 253 | 258 | 252 | 256 | 17,200 |
2016/08/18 | 260 | 260 | 252 | 254 | 19,200 |
2016/08/17 | 262 | 262 | 251 | 253 | 22,500 |
2016/08/16 | 261 | 264 | 255 | 258 | 28,000 |
2016/08/15 | 258 | 262 | 258 | 258 | 46,400 |
2016/08/12 | 256 | 258 | 255 | 256 | 44,800 |
2016/08/10 | 251 | 255 | 251 | 253 | 20,600 |
2016/08/09 | 257 | 257 | 250 | 251 | 33,700 |
2016/08/08 | 245 | 258 | 245 | 256 | 70,900 |
2016/08/05 | 274 | 277 | 271 | 275 | 21,100 |
2016/08/04 | 270 | 274 | 269 | 274 | 43,800 |
2016/08/03 | 278 | 280 | 272 | 274 | 44,600 |
2016/08/02 | 285 | 287 | 284 | 285 | 7,900 |
2016/08/01 | 283 | 286 | 283 | 285 | 12,800 |
2016/07/29 | 278 | 287 | 272 | 286 | 44,300 |
2016/07/28 | 276 | 279 | 276 | 278 | 30,800 |
2016/07/27 | 277 | 279 | 274 | 275 | 38,800 |
2016/07/26 | 283 | 283 | 277 | 277 | 22,800 |
2016/07/25 | 281 | 283 | 278 | 281 | 22,400 |
2016/07/22 | 284 | 285 | 278 | 280 | 47,400 |
2016/07/21 | 286 | 289 | 283 | 283 | 47,100 |
2016/07/20 | 287 | 290 | 283 | 285 | 15,800 |
2016/07/19 | 291 | 292 | 287 | 290 | 7,800 |
2016/07/15 | 287 | 295 | 285 | 291 | 25,000 |
2016/07/14 | 284 | 287 | 284 | 287 | 12,800 |
2016/07/13 | 291 | 292 | 284 | 284 | 26,400 |
2016/07/12 | 292 | 294 | 287 | 287 | 26,900 |
2016/07/11 | 290 | 292 | 285 | 286 | 15,500 |
2016/07/08 | 287 | 290 | 286 | 286 | 9,000 |
2016/07/07 | 285 | 295 | 285 | 290 | 11,700 |
2016/07/06 | 290 | 293 | 283 | 288 | 12,300 |
2016/07/05 | 298 | 301 | 297 | 297 | 5,900 |
2016/07/04 | 300 | 302 | 297 | 299 | 6,700 |
2016/07/01 | 291 | 300 | 291 | 300 | 15,100 |
2016/06/30 | 291 | 298 | 290 | 292 | 13,400 |
2016/06/29 | 284 | 297 | 283 | 290 | 9,800 |
2016/06/28 | 278 | 281 | 276 | 281 | 13,300 |
2016/06/27 | 271 | 284 | 271 | 278 | 16,500 |
2016/06/24 | 300 | 301 | 268 | 279 | 83,000 |
2016/06/23 | 298 | 300 | 293 | 300 | 17,400 |
2016/06/22 | 300 | 307 | 299 | 299 | 14,900 |
2016/06/21 | 302 | 305 | 295 | 301 | 30,000 |
2016/06/20 | 290 | 302 | 289 | 300 | 31,800 |
2016/06/17 | 290 | 294 | 288 | 288 | 14,600 |
2016/06/16 | 296 | 296 | 287 | 290 | 34,400 |
2016/06/15 | 294 | 296 | 290 | 296 | 55,800 |
2016/06/14 | 300 | 302 | 297 | 297 | 24,000 |
2016/06/13 | 307 | 307 | 301 | 302 | 26,600 |
2016/06/10 | 312 | 312 | 307 | 307 | 23,100 |
2016/06/09 | 311 | 313 | 309 | 312 | 8,400 |
2016/06/08 | 315 | 315 | 308 | 311 | 35,300 |
2016/06/07 | 313 | 315 | 307 | 312 | 62,500 |
2016/06/06 | 304 | 304 | 300 | 301 | 26,100 |
2016/06/03 | 314 | 314 | 300 | 304 | 41,200 |
2016/06/02 | 304 | 310 | 300 | 306 | 35,600 |
2016/06/01 | 300 | 306 | 299 | 299 | 36,200 |
2016/05/31 | 305 | 305 | 300 | 300 | 43,900 |
2016/05/30 | 304 | 307 | 301 | 304 | 17,100 |
2016/05/27 | 300 | 303 | 299 | 303 | 22,500 |
2016/05/26 | 302 | 304 | 300 | 302 | 17,100 |
2016/05/25 | 303 | 309 | 302 | 303 | 45,000 |
2016/05/24 | 303 | 305 | 301 | 303 | 18,100 |
2016/05/23 | 310 | 310 | 299 | 303 | 22,200 |
2016/05/20 | 312 | 317 | 301 | 302 | 70,100 |
2016/05/19 | 285 | 338 | 285 | 318 | 452,200 |
2016/05/18 | 283 | 285 | 279 | 281 | 46,000 |
2016/05/17 | 281 | 286 | 280 | 281 | 29,700 |
2016/05/16 | 282 | 285 | 280 | 281 | 21,000 |
2016/05/13 | 286 | 287 | 282 | 282 | 23,300 |
2016/05/12 | 287 | 290 | 284 | 286 | 23,800 |
2016/05/11 | 290 | 292 | 283 | 286 | 36,700 |
2016/05/10 | 289 | 291 | 286 | 289 | 19,700 |
2016/05/09 | 288 | 292 | 287 | 288 | 11,500 |
2016/05/06 | 290 | 292 | 284 | 285 | 25,000 |
2016/05/02 | 280 | 291 | 278 | 287 | 64,200 |
2016/04/28 | 324 | 324 | 308 | 309 | 41,300 |
2016/04/27 | 316 | 318 | 313 | 318 | 24,500 |
2016/04/26 | 329 | 329 | 314 | 317 | 28,200 |
2016/04/25 | 328 | 335 | 324 | 329 | 32,000 |
2016/04/22 | 321 | 331 | 321 | 328 | 16,600 |
2016/04/21 | 321 | 326 | 316 | 325 | 19,000 |
2016/04/20 | 315 | 317 | 314 | 317 | 10,000 |
2016/04/19 | 318 | 322 | 312 | 319 | 15,100 |
2016/04/18 | 316 | 317 | 311 | 312 | 15,300 |
2016/04/15 | 316 | 318 | 315 | 317 | 9,700 |
2016/04/14 | 316 | 323 | 316 | 319 | 18,000 |
2016/04/13 | 305 | 315 | 305 | 314 | 12,900 |
2016/04/12 | 302 | 305 | 300 | 304 | 10,100 |
2016/04/11 | 308 | 308 | 299 | 301 | 11,500 |
2016/04/08 | 293 | 306 | 292 | 303 | 25,800 |
2016/04/07 | 299 | 308 | 296 | 300 | 16,700 |
2016/04/06 | 295 | 306 | 294 | 301 | 18,000 |
2016/04/05 | 312 | 313 | 300 | 300 | 33,400 |
2016/04/04 | 317 | 318 | 310 | 311 | 42,200 |
2016/04/01 | 334 | 337 | 321 | 322 | 43,500 |
2016/03/31 | 335 | 341 | 334 | 335 | 15,300 |
2016/03/30 | 344 | 344 | 327 | 334 | 43,900 |
2016/03/29 | 348 | 348 | 340 | 346 | 17,100 |
2016/03/28 | 351 | 354 | 348 | 350 | 35,300 |
2016/03/25 | 354 | 360 | 346 | 348 | 46,500 |
2016/03/24 | 358 | 358 | 350 | 351 | 42,200 |
2016/03/23 | 339 | 359 | 338 | 359 | 81,400 |
2016/03/22 | 340 | 345 | 335 | 341 | 34,300 |
2016/03/18 | 335 | 339 | 331 | 332 | 28,900 |
2016/03/17 | 340 | 345 | 339 | 339 | 16,800 |
2016/03/16 | 343 | 345 | 338 | 339 | 11,100 |
2016/03/15 | 345 | 351 | 340 | 342 | 37,200 |
2016/03/14 | 343 | 347 | 341 | 346 | 26,600 |
2016/03/11 | 334 | 340 | 330 | 336 | 35,900 |
2016/03/10 | 335 | 341 | 333 | 338 | 41,500 |
2016/03/09 | 334 | 344 | 330 | 330 | 83,800 |
2016/03/08 | 360 | 362 | 340 | 342 | 84,200 |
2016/03/07 | 349 | 368 | 345 | 368 | 228,400 |
2016/03/04 | 312 | 333 | 311 | 332 | 151,400 |
2016/03/03 | 303 | 308 | 303 | 306 | 19,100 |
2016/03/02 | 308 | 309 | 299 | 301 | 35,500 |
2016/03/01 | 305 | 305 | 297 | 300 | 14,000 |
2016/02/29 | 297 | 303 | 295 | 297 | 28,600 |
2016/02/26 | 297 | 298 | 294 | 296 | 16,800 |
2016/02/25 | 290 | 296 | 290 | 295 | 18,000 |
2016/02/24 | 289 | 295 | 287 | 291 | 17,200 |
2016/02/23 | 298 | 298 | 291 | 292 | 14,700 |
2016/02/22 | 288 | 295 | 288 | 293 | 17,000 |
2016/02/19 | 287 | 295 | 287 | 293 | 20,100 |
2016/02/18 | 293 | 300 | 293 | 295 | 32,700 |
2016/02/17 | 290 | 297 | 281 | 288 | 39,500 |
2016/02/16 | 280 | 295 | 280 | 287 | 37,600 |
2016/02/15 | 297 | 297 | 271 | 283 | 76,800 |
2016/02/12 | 281 | 303 | 268 | 268 | 177,700 |
2016/02/10 | 305 | 313 | 284 | 293 | 64,600 |
2016/02/09 | 320 | 320 | 301 | 304 | 132,800 |
2016/02/08 | 329 | 341 | 313 | 335 | 146,800 |
2016/02/05 | 353 | 369 | 347 | 369 | 54,500 |
2016/02/04 | 380 | 381 | 358 | 362 | 68,800 |
2016/02/03 | 386 | 388 | 374 | 380 | 48,900 |
2016/02/02 | 396 | 398 | 390 | 396 | 36,600 |
2016/02/01 | 392 | 396 | 388 | 396 | 52,000 |
2016/01/29 | 369 | 379 | 362 | 379 | 43,700 |
2016/01/28 | 362 | 373 | 359 | 365 | 32,600 |
2016/01/27 | 356 | 363 | 355 | 362 | 26,000 |
2016/01/26 | 355 | 357 | 349 | 349 | 25,900 |
2016/01/25 | 359 | 363 | 352 | 361 | 36,800 |
2016/01/22 | 335 | 348 | 333 | 344 | 59,900 |
2016/01/21 | 342 | 352 | 320 | 325 | 103,100 |
2016/01/20 | 378 | 378 | 343 | 348 | 79,800 |
2016/01/19 | 386 | 386 | 370 | 374 | 37,900 |
2016/01/18 | 383 | 383 | 378 | 383 | 140,600 |
2016/01/15 | 399 | 399 | 385 | 386 | 46,600 |
2016/01/14 | 390 | 391 | 386 | 391 | 58,200 |
2016/01/13 | 389 | 403 | 388 | 401 | 39,800 |
2016/01/12 | 393 | 395 | 387 | 387 | 124,500 |
2016/01/08 | 393 | 400 | 392 | 393 | 45,200 |
2016/01/07 | 396 | 400 | 393 | 394 | 54,700 |
2016/01/06 | 403 | 405 | 395 | 396 | 41,400 |
2016/01/05 | 400 | 405 | 397 | 402 | 51,700 |
2016/01/04 | 422 | 425 | 404 | 408 | 77,800 |