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 |
---|---|---|---|---|---|
2018/12/28 | 305 | 306 | 298 | 303 | 45,700 |
2018/12/27 | 304 | 311 | 294 | 300 | 105,500 |
2018/12/26 | 281 | 296 | 271 | 281 | 134,800 |
2018/12/25 | 280 | 284 | 262 | 269 | 371,300 |
2018/12/21 | 293 | 304 | 278 | 293 | 301,700 |
2018/12/20 | 329 | 329 | 308 | 309 | 136,800 |
2018/12/19 | 339 | 347 | 331 | 339 | 112,700 |
2018/12/18 | 362 | 362 | 331 | 336 | 184,100 |
2018/12/17 | 368 | 369 | 362 | 364 | 34,800 |
2018/12/14 | 383 | 383 | 366 | 375 | 40,800 |
2018/12/13 | 380 | 388 | 377 | 378 | 56,500 |
2018/12/12 | 370 | 374 | 364 | 372 | 92,200 |
2018/12/11 | 385 | 389 | 358 | 361 | 108,700 |
2018/12/10 | 381 | 383 | 370 | 370 | 77,600 |
2018/12/07 | 383 | 388 | 380 | 384 | 20,700 |
2018/12/06 | 395 | 395 | 382 | 382 | 86,400 |
2018/12/05 | 393 | 400 | 390 | 391 | 73,100 |
2018/12/04 | 410 | 414 | 401 | 403 | 49,400 |
2018/12/03 | 414 | 423 | 413 | 414 | 55,100 |
2018/11/30 | 409 | 424 | 408 | 411 | 70,300 |
2018/11/29 | 405 | 419 | 404 | 405 | 62,200 |
2018/11/28 | 395 | 413 | 395 | 404 | 80,100 |
2018/11/27 | 401 | 405 | 392 | 394 | 71,400 |
2018/11/26 | 382 | 398 | 378 | 397 | 66,800 |
2018/11/22 | 373 | 385 | 371 | 382 | 73,400 |
2018/11/21 | 373 | 378 | 369 | 371 | 84,500 |
2018/11/20 | 384 | 391 | 376 | 376 | 77,100 |
2018/11/19 | 395 | 404 | 388 | 392 | 54,500 |
2018/11/16 | 396 | 407 | 396 | 400 | 59,800 |
2018/11/15 | 400 | 415 | 390 | 399 | 139,700 |
2018/11/14 | 380 | 420 | 370 | 408 | 329,900 |
2018/11/13 | 395 | 412 | 395 | 397 | 97,000 |
2018/11/12 | 412 | 421 | 404 | 407 | 59,700 |
2018/11/09 | 423 | 425 | 416 | 417 | 39,700 |
2018/11/08 | 428 | 431 | 423 | 424 | 87,000 |
2018/11/07 | 434 | 437 | 427 | 427 | 89,700 |
2018/11/06 | 451 | 451 | 434 | 434 | 44,400 |
2018/11/05 | 432 | 446 | 432 | 438 | 43,900 |
2018/11/02 | 437 | 441 | 431 | 438 | 45,000 |
2018/11/01 | 434 | 444 | 426 | 429 | 88,200 |
2018/10/31 | 429 | 448 | 418 | 448 | 138,900 |
2018/10/30 | 385 | 414 | 381 | 413 | 75,300 |
2018/10/29 | 387 | 393 | 380 | 386 | 105,500 |
2018/10/26 | 400 | 401 | 375 | 375 | 127,000 |
2018/10/25 | 400 | 406 | 390 | 391 | 130,100 |
2018/10/24 | 438 | 440 | 406 | 411 | 144,600 |
2018/10/23 | 439 | 440 | 430 | 436 | 31,600 |
2018/10/22 | 440 | 449 | 427 | 439 | 50,700 |
2018/10/19 | 443 | 444 | 436 | 438 | 51,400 |
2018/10/18 | 451 | 456 | 444 | 445 | 39,000 |
2018/10/17 | 459 | 461 | 447 | 451 | 41,800 |
2018/10/16 | 440 | 445 | 433 | 445 | 60,500 |
2018/10/15 | 455 | 455 | 435 | 437 | 69,200 |
2018/10/12 | 436 | 460 | 436 | 453 | 104,800 |
2018/10/11 | 435 | 457 | 432 | 438 | 142,300 |
2018/10/10 | 471 | 475 | 462 | 467 | 49,600 |
2018/10/09 | 465 | 472 | 462 | 467 | 56,800 |
2018/10/05 | 484 | 487 | 474 | 475 | 96,100 |
2018/10/04 | 483 | 497 | 483 | 488 | 76,100 |
2018/10/03 | 488 | 496 | 488 | 488 | 77,100 |
2018/10/02 | 513 | 516 | 496 | 496 | 126,300 |
2018/10/01 | 529 | 530 | 508 | 515 | 96,500 |
2018/09/28 | 512 | 527 | 507 | 523 | 133,400 |
2018/09/27 | 516 | 522 | 505 | 505 | 114,400 |
2018/09/26 | 491 | 512 | 491 | 511 | 75,800 |
2018/09/25 | 499 | 499 | 488 | 494 | 111,600 |
2018/09/21 | 514 | 514 | 501 | 501 | 79,800 |
2018/09/20 | 515 | 518 | 506 | 507 | 90,300 |
2018/09/19 | 521 | 534 | 512 | 518 | 269,700 |
2018/09/18 | 466 | 535 | 466 | 521 | 775,200 |
2018/09/14 | 464 | 504 | 463 | 471 | 467,000 |
2018/09/13 | 488 | 489 | 459 | 459 | 210,300 |
2018/09/12 | 497 | 498 | 480 | 480 | 165,700 |
2018/09/11 | 500 | 503 | 485 | 492 | 262,600 |
2018/09/10 | 512 | 527 | 501 | 503 | 202,300 |
2018/09/07 | 527 | 527 | 510 | 518 | 346,700 |
2018/09/06 | 555 | 556 | 531 | 533 | 374,200 |
2018/09/05 | 573 | 580 | 552 | 555 | 859,900 |
2018/09/04 | 557 | 559 | 538 | 559 | 518,100 |
2018/09/03 | 551 | 578 | 546 | 557 | 2,129,500 |
2018/08/31 | 533 | 598 | 523 | 555 | 6,867,500 |
2018/08/30 | 553 | 553 | 553 | 553 | 736,700 |
2018/08/29 | 442 | 478 | 435 | 473 | 449,000 |
2018/08/28 | 437 | 437 | 423 | 426 | 86,700 |
2018/08/27 | 432 | 441 | 429 | 431 | 80,200 |
2018/08/24 | 421 | 437 | 418 | 435 | 91,300 |
2018/08/23 | 403 | 431 | 402 | 429 | 160,700 |
2018/08/22 | 390 | 408 | 390 | 406 | 67,600 |
2018/08/21 | 385 | 403 | 385 | 395 | 50,800 |
2018/08/20 | 400 | 401 | 385 | 387 | 80,000 |
2018/08/17 | 379 | 402 | 376 | 399 | 107,800 |
2018/08/16 | 365 | 397 | 365 | 375 | 240,700 |
2018/08/15 | 388 | 389 | 360 | 366 | 251,700 |
2018/08/14 | 395 | 396 | 387 | 391 | 107,100 |
2018/08/13 | 385 | 396 | 381 | 383 | 319,000 |
2018/08/10 | 477 | 477 | 458 | 461 | 62,700 |
2018/08/09 | 474 | 477 | 466 | 471 | 29,600 |
2018/08/08 | 461 | 478 | 461 | 476 | 46,900 |
2018/08/07 | 464 | 467 | 462 | 464 | 42,900 |
2018/08/06 | 465 | 473 | 462 | 468 | 45,200 |
2018/08/03 | 476 | 479 | 466 | 467 | 55,200 |
2018/08/02 | 480 | 484 | 474 | 478 | 40,400 |
2018/08/01 | 484 | 485 | 476 | 483 | 71,200 |
2018/07/31 | 476 | 482 | 472 | 476 | 61,700 |
2018/07/30 | 466 | 485 | 466 | 482 | 134,300 |
2018/07/27 | 467 | 478 | 467 | 471 | 64,800 |
2018/07/26 | 470 | 472 | 464 | 467 | 52,900 |
2018/07/25 | 460 | 476 | 460 | 472 | 53,900 |
2018/07/24 | 453 | 467 | 449 | 464 | 80,800 |
2018/07/23 | 460 | 460 | 449 | 450 | 53,900 |
2018/07/20 | 470 | 475 | 454 | 459 | 87,900 |
2018/07/19 | 469 | 477 | 463 | 469 | 78,000 |
2018/07/18 | 464 | 471 | 461 | 465 | 37,500 |
2018/07/17 | 464 | 469 | 458 | 462 | 60,800 |
2018/07/13 | 469 | 475 | 462 | 463 | 81,300 |
2018/07/12 | 451 | 467 | 444 | 458 | 70,200 |
2018/07/11 | 458 | 458 | 437 | 456 | 78,000 |
2018/07/10 | 471 | 473 | 456 | 466 | 78,600 |
2018/07/09 | 439 | 466 | 433 | 466 | 96,700 |
2018/07/06 | 410 | 432 | 406 | 430 | 99,600 |
2018/07/05 | 435 | 439 | 404 | 406 | 197,100 |
2018/07/04 | 458 | 458 | 429 | 436 | 225,600 |
2018/07/03 | 455 | 469 | 449 | 459 | 113,000 |
2018/07/02 | 455 | 479 | 443 | 450 | 196,100 |
2018/06/29 | 448 | 449 | 442 | 447 | 52,100 |
2018/06/28 | 450 | 457 | 441 | 447 | 75,900 |
2018/06/27 | 449 | 452 | 443 | 450 | 47,300 |
2018/06/26 | 442 | 450 | 437 | 449 | 91,000 |
2018/06/25 | 458 | 467 | 442 | 444 | 142,900 |
2018/06/22 | 471 | 472 | 458 | 458 | 122,900 |
2018/06/21 | 477 | 485 | 474 | 482 | 37,800 |
2018/06/20 | 470 | 480 | 459 | 477 | 82,500 |
2018/06/19 | 472 | 485 | 466 | 470 | 84,300 |
2018/06/18 | 497 | 498 | 471 | 472 | 109,100 |
2018/06/15 | 507 | 507 | 496 | 496 | 95,400 |
2018/06/14 | 507 | 514 | 500 | 500 | 80,600 |
2018/06/13 | 510 | 512 | 506 | 507 | 51,100 |
2018/06/12 | 512 | 515 | 503 | 511 | 82,300 |
2018/06/11 | 517 | 518 | 505 | 509 | 124,700 |
2018/06/08 | 489 | 510 | 489 | 510 | 139,800 |
2018/06/07 | 467 | 494 | 467 | 493 | 146,500 |
2018/06/06 | 463 | 476 | 461 | 469 | 128,900 |
2018/06/05 | 493 | 493 | 463 | 466 | 171,300 |
2018/06/04 | 495 | 505 | 481 | 485 | 242,000 |
2018/06/01 | 495 | 495 | 477 | 479 | 133,400 |
2018/05/31 | 500 | 502 | 485 | 489 | 182,000 |
2018/05/30 | 495 | 504 | 480 | 492 | 174,100 |
2018/05/29 | 523 | 523 | 507 | 509 | 165,800 |
2018/05/28 | 532 | 534 | 526 | 526 | 104,600 |
2018/05/25 | 551 | 555 | 535 | 536 | 102,700 |
2018/05/24 | 563 | 563 | 550 | 551 | 80,500 |
2018/05/23 | 572 | 573 | 557 | 558 | 125,900 |
2018/05/22 | 563 | 575 | 563 | 571 | 111,100 |
2018/05/21 | 555 | 567 | 552 | 558 | 171,700 |
2018/05/18 | 551 | 562 | 551 | 552 | 162,800 |
2018/05/17 | 570 | 570 | 548 | 549 | 236,900 |
2018/05/16 | 559 | 578 | 554 | 562 | 193,100 |
2018/05/15 | 585 | 590 | 568 | 568 | 794,400 |
2018/05/14 | 654 | 666 | 636 | 665 | 405,600 |
2018/05/11 | 649 | 649 | 629 | 635 | 98,200 |
2018/05/10 | 658 | 665 | 637 | 639 | 165,700 |
2018/05/09 | 657 | 672 | 642 | 652 | 317,900 |
2018/05/08 | 620 | 663 | 614 | 657 | 764,100 |
2018/05/07 | 609 | 610 | 595 | 603 | 74,300 |
2018/05/02 | 580 | 601 | 580 | 601 | 93,500 |
2018/05/01 | 585 | 587 | 575 | 578 | 68,100 |
2018/04/27 | 588 | 589 | 579 | 584 | 72,200 |
2018/04/26 | 594 | 596 | 583 | 586 | 75,400 |
2018/04/25 | 583 | 594 | 583 | 591 | 61,200 |
2018/04/24 | 595 | 607 | 591 | 593 | 97,400 |
2018/04/23 | 591 | 596 | 582 | 590 | 56,100 |
2018/04/20 | 587 | 597 | 575 | 592 | 79,200 |
2018/04/19 | 599 | 599 | 584 | 593 | 78,300 |
2018/04/18 | 586 | 603 | 574 | 599 | 149,000 |
2018/04/17 | 569 | 582 | 553 | 576 | 195,600 |
2018/04/16 | 605 | 608 | 578 | 579 | 142,100 |
2018/04/13 | 605 | 614 | 600 | 603 | 112,600 |
2018/04/12 | 590 | 610 | 589 | 605 | 130,800 |
2018/04/11 | 616 | 616 | 593 | 594 | 128,800 |
2018/04/10 | 602 | 623 | 597 | 616 | 137,800 |
2018/04/09 | 614 | 614 | 595 | 603 | 197,700 |
2018/04/06 | 651 | 655 | 617 | 618 | 149,900 |
2018/04/05 | 667 | 667 | 651 | 654 | 79,100 |
2018/04/04 | 664 | 667 | 650 | 662 | 90,100 |
2018/04/03 | 670 | 682 | 665 | 668 | 56,700 |
2018/04/02 | 695 | 702 | 681 | 682 | 74,600 |
2018/03/30 | 686 | 704 | 680 | 699 | 78,800 |
2018/03/29 | 676 | 685 | 669 | 678 | 52,000 |
2018/03/28 | 653 | 674 | 653 | 664 | 53,100 |
2018/03/27 | 679 | 682 | 670 | 673 | 88,000 |
2018/03/26 | 653 | 660 | 636 | 660 | 124,200 |
2018/03/23 | 675 | 689 | 666 | 671 | 148,900 |
2018/03/22 | 706 | 712 | 702 | 703 | 33,800 |
2018/03/20 | 686 | 702 | 685 | 698 | 107,300 |
2018/03/19 | 710 | 716 | 681 | 697 | 111,000 |
2018/03/16 | 731 | 734 | 713 | 713 | 93,600 |
2018/03/15 | 730 | 734 | 715 | 731 | 99,300 |
2018/03/14 | 733 | 737 | 724 | 730 | 53,900 |
2018/03/13 | 724 | 743 | 718 | 740 | 113,300 |
2018/03/12 | 723 | 747 | 712 | 721 | 171,900 |
2018/03/09 | 718 | 719 | 701 | 711 | 77,500 |
2018/03/08 | 705 | 715 | 698 | 702 | 70,500 |
2018/03/07 | 705 | 716 | 695 | 701 | 97,000 |
2018/03/06 | 705 | 734 | 701 | 710 | 174,900 |
2018/03/05 | 734 | 739 | 686 | 695 | 204,100 |
2018/03/02 | 720 | 744 | 719 | 740 | 101,000 |
2018/03/01 | 761 | 766 | 746 | 750 | 86,500 |
2018/02/28 | 748 | 785 | 747 | 774 | 95,700 |
2018/02/27 | 780 | 785 | 760 | 762 | 129,600 |
2018/02/26 | 803 | 817 | 782 | 782 | 123,200 |
2018/02/23 | 778 | 805 | 778 | 793 | 127,400 |
2018/02/22 | 797 | 802 | 771 | 790 | 178,900 |
2018/02/21 | 773 | 787 | 753 | 784 | 169,800 |
2018/02/20 | 755 | 777 | 742 | 775 | 162,600 |
2018/02/19 | 739 | 762 | 737 | 756 | 149,300 |
2018/02/16 | 715 | 732 | 702 | 730 | 191,600 |
2018/02/15 | 689 | 716 | 671 | 698 | 191,200 |
2018/02/14 | 715 | 723 | 673 | 684 | 412,100 |
2018/02/13 | 775 | 775 | 738 | 760 | 308,300 |
2018/02/09 | 699 | 745 | 699 | 737 | 241,100 |
2018/02/08 | 732 | 767 | 730 | 759 | 275,000 |
2018/02/07 | 770 | 774 | 712 | 712 | 433,800 |
2018/02/06 | 750 | 777 | 679 | 726 | 779,900 |
2018/02/05 | 820 | 839 | 800 | 827 | 426,800 |
2018/02/02 | 867 | 868 | 828 | 854 | 252,300 |
2018/02/01 | 836 | 872 | 828 | 867 | 392,600 |
2018/01/31 | 816 | 860 | 816 | 825 | 412,000 |
2018/01/30 | 884 | 891 | 812 | 825 | 1,229,700 |
2018/01/29 | 890 | 917 | 873 | 903 | 908,300 |
2018/01/26 | 830 | 901 | 830 | 900 | 1,379,800 |
2018/01/25 | 850 | 874 | 822 | 832 | 1,046,900 |
2018/01/24 | 850 | 855 | 804 | 830 | 482,100 |
2018/01/23 | 835 | 849 | 820 | 849 | 486,700 |
2018/01/22 | 786 | 835 | 775 | 834 | 622,400 |
2018/01/19 | 786 | 806 | 760 | 774 | 588,300 |
2018/01/18 | 883 | 885 | 774 | 776 | 1,555,700 |
2018/01/17 | 787 | 867 | 782 | 853 | 2,154,700 |
2018/01/16 | 785 | 787 | 758 | 778 | 226,500 |
2018/01/15 | 750 | 780 | 748 | 780 | 251,800 |
2018/01/12 | 757 | 763 | 745 | 749 | 88,000 |
2018/01/11 | 773 | 774 | 753 | 756 | 116,700 |
2018/01/10 | 789 | 790 | 767 | 770 | 164,300 |
2018/01/09 | 764 | 785 | 751 | 775 | 298,600 |
2018/01/05 | 737 | 764 | 727 | 763 | 231,900 |
2018/01/04 | 740 | 742 | 722 | 729 | 113,600 |