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
2020/12/30 375 387 373 381 76,800
2020/12/29 378 386 373 382 128,200
2020/12/28 375 382 365 365 113,700
2020/12/25 364 375 363 363 50,700
2020/12/24 355 371 353 368 87,900
2020/12/23 355 367 351 355 52,200
2020/12/22 370 378 355 355 150,300
2020/12/21 377 393 372 375 271,000
2020/12/18 359 377 357 372 210,000
2020/12/17 358 370 353 354 112,500
2020/12/16 363 369 351 358 102,700
2020/12/15 374 377 360 365 120,500
2020/12/14 353 384 346 368 343,100
2020/12/11 345 359 340 353 106,400
2020/12/10 338 347 336 340 58,700
2020/12/09 338 339 330 336 63,300
2020/12/08 335 343 333 336 41,900
2020/12/07 350 350 337 339 43,700
2020/12/04 353 353 344 345 29,800
2020/12/03 348 349 345 348 28,200
2020/12/02 351 357 345 350 50,500
2020/12/01 347 376 343 350 275,400
2020/11/30 345 345 337 343 26,800
2020/11/27 354 355 344 345 35,200
2020/11/26 355 355 347 354 40,900
2020/11/25 339 367 339 359 253,300
2020/11/24 345 345 338 339 32,200
2020/11/20 338 341 338 341 8,500
2020/11/19 341 343 337 341 4,600
2020/11/18 344 345 337 338 27,000
2020/11/17 353 353 344 345 23,100
2020/11/16 346 354 338 354 75,200
2020/11/13 343 344 324 338 35,100
2020/11/12 347 347 340 342 15,700
2020/11/11 340 349 335 344 31,700
2020/11/10 348 348 334 345 44,500
2020/11/09 333 350 333 342 48,900
2020/11/06 334 334 326 330 21,900
2020/11/05 334 334 327 331 20,300
2020/11/04 336 336 320 330 40,300
2020/11/02 338 338 328 331 18,000
2020/10/30 344 345 329 339 51,300
2020/10/29 335 346 335 344 20,100
2020/10/28 340 340 336 338 15,100
2020/10/27 338 346 335 340 35,000
2020/10/26 353 353 340 340 40,500
2020/10/23 353 354 335 352 97,600
2020/10/22 355 361 352 354 40,200
2020/10/21 354 361 354 356 19,100
2020/10/20 355 361 354 355 23,500
2020/10/19 356 367 354 356 24,600
2020/10/16 364 368 355 356 72,500
2020/10/15 370 372 362 366 28,700
2020/10/14 371 375 367 373 29,600
2020/10/13 363 383 361 369 78,300
2020/10/12 365 367 360 364 18,700
2020/10/09 371 371 363 365 39,200
2020/10/08 379 384 371 371 46,500
2020/10/07 368 380 363 377 85,100
2020/10/06 368 373 363 368 71,500
2020/10/05 359 369 358 364 50,000
2020/10/02 371 378 354 354 160,100
2020/09/30 366 406 361 370 1,166,000
2020/09/29 353 362 350 362 41,600
2020/09/28 362 362 349 351 69,400
2020/09/25 356 364 356 363 50,100
2020/09/24 360 367 356 358 59,600
2020/09/23 364 365 359 363 30,800
2020/09/18 361 368 360 364 56,800
2020/09/17 372 375 364 364 57,600
2020/09/16 378 380 370 372 47,700
2020/09/15 378 378 366 375 61,100
2020/09/14 369 371 362 363 23,800
2020/09/11 367 370 358 363 28,200
2020/09/10 373 378 364 364 56,500
2020/09/09 370 381 370 373 41,000
2020/09/08 365 384 362 380 71,500
2020/09/07 371 374 365 367 21,900
2020/09/04 362 378 362 376 39,600
2020/09/03 387 387 375 378 50,500
2020/09/02 390 390 377 384 32,100
2020/09/01 390 395 375 389 105,900
2020/08/31 374 388 370 385 79,900
2020/08/28 370 390 356 370 189,800
2020/08/27 379 379 366 370 50,900
2020/08/26 366 377 359 375 111,100
2020/08/25 392 393 373 373 166,100
2020/08/24 398 399 388 397 334,900
2020/08/21 369 387 369 382 151,500
2020/08/20 371 393 368 373 486,300
2020/08/19 360 375 348 371 188,400
2020/08/18 355 369 351 362 132,800
2020/08/17 352 356 347 354 67,800
2020/08/14 344 355 339 350 112,700
2020/08/13 339 341 333 340 58,700
2020/08/12 339 340 333 338 15,400
2020/08/11 349 349 339 339 34,900
2020/08/07 333 345 333 339 30,800
2020/08/06 335 340 330 340 22,800
2020/08/05 340 340 334 335 29,900
2020/08/04 331 336 324 336 24,500
2020/08/03 338 338 325 332 28,600
2020/07/31 327 351 322 323 141,500
2020/07/30 326 335 324 328 21,900
2020/07/29 336 339 322 326 48,200
2020/07/28 332 349 331 340 208,200
2020/07/27 321 332 317 322 56,600
2020/07/22 330 332 317 330 69,700
2020/07/21 301 342 301 331 177,500
2020/07/20 307 307 299 301 16,300
2020/07/17 306 310 302 302 8,300
2020/07/16 318 318 306 306 8,300
2020/07/15 304 317 301 317 18,700
2020/07/14 305 307 301 303 20,100
2020/07/13 313 317 305 310 17,100
2020/07/10 314 315 304 313 29,900
2020/07/09 321 321 314 318 8,900
2020/07/08 320 324 319 321 11,200
2020/07/07 324 326 317 326 22,300
2020/07/06 319 323 316 323 15,800
2020/07/03 310 318 308 317 21,900
2020/07/02 313 313 302 309 33,300
2020/07/01 324 324 314 314 24,800
2020/06/30 319 326 319 322 21,900
2020/06/29 330 330 316 318 56,800
2020/06/26 340 340 326 333 58,100
2020/06/25 331 344 331 338 33,200
2020/06/24 342 343 334 334 50,600
2020/06/23 348 353 339 344 41,200
2020/06/22 342 350 339 346 28,300
2020/06/19 351 351 342 347 31,600
2020/06/18 348 354 342 349 20,500
2020/06/17 342 356 340 353 67,800
2020/06/16 330 345 329 340 43,200
2020/06/15 332 351 325 327 145,900
2020/06/12 329 332 320 332 59,800
2020/06/11 346 353 338 338 49,100
2020/06/10 352 358 344 346 51,000
2020/06/09 363 363 351 352 97,600
2020/06/08 364 370 355 365 90,400
2020/06/05 360 365 355 363 33,100
2020/06/04 354 371 352 364 114,900
2020/06/03 355 360 353 353 69,800
2020/06/02 359 359 350 355 63,000
2020/06/01 359 364 356 357 57,900
2020/05/29 355 362 338 362 143,700
2020/05/28 373 373 355 355 120,200
2020/05/27 370 381 358 374 254,400
2020/05/26 381 385 367 378 248,000
2020/05/25 370 400 350 385 583,400
2020/05/22 359 389 356 374 1,330,900
2020/05/21 313 320 309 313 69,200
2020/05/20 302 314 300 313 80,100
2020/05/19 300 317 297 306 178,400
2020/05/18 272 290 272 286 134,100
2020/05/15 255 274 255 264 56,900
2020/05/14 265 269 250 250 42,000
2020/05/13 275 289 266 269 96,200
2020/05/12 291 296 287 291 46,900
2020/05/11 268 300 268 299 95,900
2020/05/08 251 266 250 266 59,100
2020/05/07 252 268 242 259 166,300
2020/05/01 236 236 229 229 15,000
2020/04/30 234 241 234 239 17,400
2020/04/28 232 235 226 234 31,500
2020/04/27 225 225 219 225 41,900
2020/04/24 228 228 222 224 17,500
2020/04/23 221 229 221 227 30,000
2020/04/22 225 226 216 220 30,000
2020/04/21 236 238 228 230 22,300
2020/04/20 242 246 236 243 33,400
2020/04/17 251 254 237 241 38,000
2020/04/16 252 255 250 251 11,100
2020/04/15 253 255 249 251 9,100
2020/04/14 241 252 241 252 14,600
2020/04/13 242 247 241 244 14,400
2020/04/10 234 241 232 241 32,100
2020/04/09 238 244 235 235 33,900
2020/04/08 231 240 230 234 6,200
2020/04/07 240 240 226 236 23,900
2020/04/06 210 235 210 235 28,800
2020/04/03 221 223 208 215 29,900
2020/04/02 215 242 215 219 50,200
2020/04/01 220 223 215 223 9,400
2020/03/31 229 235 215 215 24,700
2020/03/30 225 227 221 223 10,500
2020/03/27 226 234 226 232 16,500
2020/03/26 224 234 220 220 66,700
2020/03/25 231 248 230 248 48,700
2020/03/24 205 222 205 220 43,200
2020/03/23 197 208 195 202 37,300
2020/03/19 225 232 213 213 37,900
2020/03/18 219 231 212 225 48,900
2020/03/17 193 217 186 216 103,700
2020/03/16 209 214 195 195 67,400
2020/03/13 205 212 194 196 126,600
2020/03/12 235 240 225 226 130,900
2020/03/11 241 250 235 235 121,200
2020/03/10 223 236 207 233 87,300
2020/03/09 240 240 221 235 114,600
2020/03/06 263 263 249 253 103,200
2020/03/05 275 275 265 265 33,100
2020/03/04 270 275 266 273 64,000
2020/03/03 276 296 269 281 84,300
2020/03/02 259 290 256 282 110,100
2020/02/28 260 269 247 251 128,500
2020/02/27 285 285 260 268 176,600
2020/02/26 284 302 275 281 106,500
2020/02/25 282 292 278 291 214,000
2020/02/21 315 317 310 314 28,300
2020/02/20 321 324 315 317 24,700
2020/02/19 316 321 309 319 50,900
2020/02/18 316 317 308 315 97,300
2020/02/17 325 341 309 310 440,400
2020/02/14 391 392 383 389 36,900
2020/02/13 395 400 392 393 11,900
2020/02/12 390 405 388 397 63,400
2020/02/10 387 387 380 382 20,100
2020/02/07 392 394 384 386 39,100
2020/02/06 394 400 390 395 30,200
2020/02/05 396 396 387 390 56,700
2020/02/04 382 395 380 390 40,400
2020/02/03 372 390 372 382 76,100
2020/01/31 379 392 379 390 45,400
2020/01/30 395 400 379 380 85,500
2020/01/29 404 405 394 399 47,200
2020/01/28 398 401 389 399 101,300
2020/01/27 410 414 396 400 132,500
2020/01/24 418 427 416 418 61,800
2020/01/23 422 422 413 418 52,900
2020/01/22 429 430 419 424 112,600
2020/01/21 435 450 420 426 607,500
2020/01/20 420 423 416 423 70,100
2020/01/17 429 431 414 423 83,000
2020/01/16 436 440 420 424 286,500
2020/01/15 405 433 403 431 252,700
2020/01/14 410 412 401 405 60,900
2020/01/10 397 409 393 409 105,400
2020/01/09 388 398 388 395 77,000
2020/01/08 390 396 378 382 87,600
2020/01/07 389 392 387 392 24,300
2020/01/06 394 395 387 388 47,400

このページの先頭へ