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
2021/12/30 942 978 920 973 782,700
2021/12/29 947 975 945 947 586,000
2021/12/28 980 980 941 951 735,600
2021/12/27 980 983 946 970 897,600
2021/12/24 948 975 937 975 936,500
2021/12/23 914 940 904 936 463,600
2021/12/22 874 919 873 910 630,400
2021/12/21 872 883 846 873 746,200
2021/12/20 903 918 870 870 993,600
2021/12/17 910 939 909 914 679,800
2021/12/16 970 970 920 920 764,400
2021/12/15 935 973 933 949 459,600
2021/12/14 950 958 926 944 651,700
2021/12/13 948 967 946 966 642,500
2021/12/10 931 959 923 934 641,600
2021/12/09 981 981 940 942 711,600
2021/12/08 998 1,015 972 981 666,700
2021/12/07 1,003 1,010 968 980 677,100
2021/12/06 980 1,011 972 990 773,500
2021/12/03 1,081 1,094 997 1,006 1,513,900
2021/12/02 1,073 1,120 1,070 1,092 776,600
2021/12/01 1,115 1,125 1,051 1,095 1,108,300
2021/11/30 1,077 1,134 1,077 1,104 1,272,100
2021/11/29 1,036 1,144 1,031 1,069 1,946,000
2021/11/26 1,047 1,067 1,027 1,066 548,400
2021/11/25 1,060 1,084 1,037 1,050 508,100
2021/11/24 1,045 1,064 1,024 1,064 765,900
2021/11/22 1,058 1,083 1,038 1,066 776,500
2021/11/19 1,112 1,117 1,052 1,058 1,038,100
2021/11/18 1,116 1,138 1,078 1,096 1,273,300
2021/11/17 1,190 1,235 1,123 1,131 2,266,000
2021/11/16 1,085 1,210 1,070 1,200 2,125,100
2021/11/15 1,100 1,204 1,052 1,093 3,394,200
2021/11/12 1,135 1,196 1,125 1,190 1,334,300
2021/11/11 1,173 1,175 1,115 1,144 1,030,500
2021/11/10 1,155 1,204 1,153 1,186 690,900
2021/11/09 1,191 1,208 1,163 1,179 704,200
2021/11/08 1,202 1,209 1,135 1,184 1,171,400
2021/11/05 1,252 1,265 1,181 1,201 1,382,100
2021/11/04 1,194 1,247 1,172 1,227 1,665,000
2021/11/02 1,186 1,222 1,166 1,170 1,108,000
2021/11/01 1,200 1,208 1,166 1,185 1,243,300
2021/10/29 1,200 1,229 1,164 1,171 1,657,200
2021/10/28 1,200 1,256 1,191 1,199 2,113,900
2021/10/27 1,320 1,326 1,210 1,215 3,929,800
2021/10/26 1,227 1,353 1,206 1,350 4,760,100
2021/10/25 1,159 1,216 1,153 1,212 1,480,700
2021/10/22 1,130 1,184 1,115 1,170 1,508,100
2021/10/21 1,153 1,181 1,121 1,150 1,229,800
2021/10/20 1,187 1,204 1,141 1,171 1,561,000
2021/10/19 1,140 1,204 1,140 1,180 1,804,100
2021/10/18 1,124 1,154 1,102 1,132 1,530,800
2021/10/15 1,051 1,120 1,029 1,118 2,519,300
2021/10/14 963 1,025 960 1,017 1,384,100
2021/10/13 1,001 1,006 936 944 1,460,000
2021/10/12 1,021 1,034 1,005 1,011 788,900
2021/10/11 1,012 1,030 995 1,013 792,400
2021/10/08 1,034 1,042 1,006 1,012 977,900
2021/10/07 1,006 1,056 1,002 1,017 1,342,600
2021/10/06 1,056 1,062 991 1,009 2,009,900
2021/10/05 1,037 1,064 981 1,032 2,427,700
2021/10/04 1,241 1,248 1,060 1,074 3,053,500
2021/10/01 1,152 1,215 1,147 1,202 2,156,400
2021/09/30 1,243 1,249 1,141 1,170 2,088,100
2021/09/29 1,260 1,274 1,221 1,229 2,774,600
2021/09/28 1,250 1,287 1,160 1,280 3,325,400
2021/09/27 1,222 1,269 1,189 1,232 3,948,500
2021/09/24 1,099 1,222 1,077 1,210 6,120,200
2021/09/22 1,040 1,053 1,009 1,022 662,200
2021/09/21 1,003 1,056 1,002 1,040 753,600
2021/09/17 1,013 1,064 1,008 1,056 782,400
2021/09/16 1,059 1,065 1,001 1,015 973,600
2021/09/15 1,018 1,063 1,014 1,052 1,044,800
2021/09/14 1,062 1,102 1,021 1,028 1,606,000
2021/09/13 1,059 1,088 1,010 1,087 1,437,200
2021/09/10 1,099 1,119 1,040 1,051 1,714,200
2021/09/09 1,070 1,121 1,039 1,080 1,605,300
2021/09/08 1,130 1,144 1,082 1,094 2,472,400
2021/09/07 1,090 1,199 1,068 1,138 6,009,900
2021/09/06 1,117 1,135 1,062 1,090 2,257,500
2021/09/03 1,016 1,090 977 1,070 3,742,500
2021/09/02 997 1,014 942 968 1,482,600
2021/09/01 1,012 1,049 972 1,014 2,274,600
2021/08/31 982 1,066 980 1,013 2,649,400
2021/08/30 1,005 1,018 955 972 2,226,900
2021/08/27 897 978 871 975 3,582,700
2021/08/26 843 905 835 902 1,934,600
2021/08/25 896 925 828 843 2,489,600
2021/08/24 822 884 821 883 1,126,700
2021/08/23 762 845 755 830 1,272,000
2021/08/20 863 870 738 765 2,955,300
2021/08/19 875 925 862 870 1,727,400
2021/08/18 847 915 832 886 2,433,200
2021/08/17 898 926 825 847 5,260,200
2021/08/16 856 856 856 856 118,100
2021/08/13 719 721 692 706 261,800
2021/08/12 721 733 714 715 133,700
2021/08/11 726 729 707 714 191,600
2021/08/10 702 730 702 729 183,300
2021/08/06 700 717 690 707 230,900
2021/08/05 707 726 690 704 347,300
2021/08/04 727 740 708 713 344,400
2021/08/03 722 749 715 726 376,300
2021/08/02 750 753 718 720 474,300
2021/07/30 792 792 747 752 581,000
2021/07/29 799 810 771 781 557,000
2021/07/28 817 832 782 784 946,900
2021/07/27 839 874 806 811 1,480,700
2021/07/26 804 839 789 839 1,048,900
2021/07/21 799 818 775 796 1,440,200
2021/07/20 779 795 760 785 847,400
2021/07/19 786 813 758 787 1,790,100
2021/07/16 727 783 726 781 934,100
2021/07/15 731 738 715 731 335,500
2021/07/14 754 775 731 739 792,100
2021/07/13 748 766 722 762 667,000
2021/07/12 719 749 715 740 551,500
2021/07/09 680 720 676 719 464,600
2021/07/08 712 716 673 680 534,700
2021/07/07 721 738 707 716 340,300
2021/07/06 714 735 702 730 428,200
2021/07/05 693 721 693 714 455,700
2021/07/02 725 731 693 693 519,200
2021/07/01 730 739 697 737 626,800
2021/06/30 745 755 712 735 874,700
2021/06/29 733 759 718 754 997,400
2021/06/28 693 742 672 738 1,731,900
2021/06/25 679 701 665 683 1,244,800
2021/06/24 702 715 663 665 1,779,900
2021/06/23 720 785 711 728 5,615,300
2021/06/22 663 711 654 699 1,722,500
2021/06/21 595 668 591 663 1,253,500
2021/06/18 606 632 585 620 819,400
2021/06/17 609 626 592 607 1,575,200
2021/06/16 580 596 566 589 376,700
2021/06/15 566 583 566 576 130,800
2021/06/14 557 568 549 562 88,500
2021/06/11 565 565 551 552 80,600
2021/06/10 572 572 561 564 52,000
2021/06/09 554 572 550 570 110,500
2021/06/08 557 575 548 556 213,500
2021/06/07 556 566 546 558 144,700
2021/06/04 538 551 533 546 64,000
2021/06/03 541 548 538 541 66,100
2021/06/02 544 548 537 547 64,800
2021/06/01 539 544 528 544 77,400
2021/05/31 531 535 522 533 72,100
2021/05/28 523 536 520 531 81,400
2021/05/27 511 524 510 519 108,400
2021/05/26 533 533 515 519 161,100
2021/05/25 546 546 531 532 131,000
2021/05/24 548 550 539 543 75,700
2021/05/21 554 554 542 548 65,500
2021/05/20 543 556 541 551 97,200
2021/05/19 550 557 544 546 81,900
2021/05/18 546 563 545 554 72,900
2021/05/17 561 565 535 550 142,000
2021/05/14 551 561 544 551 133,800
2021/05/13 541 558 535 541 177,400
2021/05/12 566 570 547 556 206,200
2021/05/11 578 585 569 572 114,900
2021/05/10 597 605 578 585 224,300
2021/05/07 593 597 581 596 153,000
2021/05/06 581 599 578 592 262,000
2021/04/30 565 582 560 571 182,600
2021/04/28 578 578 556 556 253,500
2021/04/27 569 592 566 584 247,400
2021/04/26 554 576 553 570 146,400
2021/04/23 560 567 551 554 133,300
2021/04/22 564 568 556 563 135,500
2021/04/21 572 575 546 555 304,000
2021/04/20 584 590 573 589 277,900
2021/04/19 576 596 566 586 359,600
2021/04/16 561 576 558 575 217,100
2021/04/15 546 564 544 561 116,500
2021/04/14 552 557 543 552 123,200
2021/04/13 546 565 545 549 124,100
2021/04/12 562 566 543 547 252,100
2021/04/09 584 584 564 568 249,100
2021/04/08 594 600 575 584 189,900
2021/04/07 575 596 572 590 182,500
2021/04/06 582 585 569 585 243,300
2021/04/05 586 598 576 585 226,800
2021/04/02 572 593 561 591 376,300
2021/04/01 617 619 570 574 867,500
2021/03/31 581 628 573 620 1,119,300
2021/03/30 576 636 561 572 1,570,500
2021/03/29 560 592 560 572 590,000
2021/03/26 549 566 538 560 251,000
2021/03/25 517 550 515 548 264,400
2021/03/24 531 535 507 520 209,500
2021/03/23 559 569 534 539 418,500
2021/03/22 525 535 519 530 93,400
2021/03/19 536 542 525 525 131,900
2021/03/18 535 557 530 543 316,400
2021/03/17 530 543 529 531 93,800
2021/03/16 529 538 523 535 202,800
2021/03/15 534 535 518 529 111,200
2021/03/12 525 538 522 534 214,800
2021/03/11 500 525 493 510 113,500
2021/03/10 498 508 489 502 114,600
2021/03/09 483 500 474 490 125,800
2021/03/08 489 494 477 483 115,000
2021/03/05 485 491 470 486 168,600
2021/03/04 492 493 477 493 203,900
2021/03/03 510 513 492 497 133,400
2021/03/02 515 523 502 509 105,700
2021/03/01 498 515 497 512 115,300
2021/02/26 490 506 490 503 251,000
2021/02/25 505 513 498 500 143,300
2021/02/24 512 518 498 500 172,100
2021/02/22 510 523 505 513 160,400
2021/02/19 515 535 493 505 594,900
2021/02/18 546 552 511 517 505,000
2021/02/17 533 557 530 543 318,000
2021/02/16 577 578 539 547 716,100
2021/02/15 530 589 521 585 1,352,300
2021/02/12 548 548 513 523 606,500
2021/02/10 542 562 541 550 513,500
2021/02/09 585 585 561 564 534,000
2021/02/08 590 607 570 571 1,565,800
2021/02/05 536 597 536 597 2,663,900
2021/02/04 560 610 537 542 7,085,000
2021/02/03 505 528 505 525 479,900
2021/02/02 489 516 486 509 579,200
2021/02/01 468 502 457 494 688,800
2021/01/29 490 507 463 472 624,100
2021/01/28 483 496 482 490 340,200
2021/01/27 490 502 483 500 505,000
2021/01/26 501 537 490 498 2,337,200
2021/01/25 466 506 464 501 1,175,600
2021/01/22 478 496 456 463 1,413,800
2021/01/21 471 483 455 462 1,359,400
2021/01/20 498 514 457 467 2,701,000
2021/01/19 512 532 493 508 4,443,200
2021/01/18 502 553 482 522 11,581,100
2021/01/15 472 473 467 473 534,900
2021/01/14 409 409 391 393 169,800
2021/01/13 412 423 407 409 215,800
2021/01/12 385 415 384 415 436,800
2021/01/08 368 380 368 378 66,800
2021/01/07 371 377 367 370 49,600
2021/01/06 375 380 370 370 32,300
2021/01/05 367 372 363 368 41,900
2021/01/04 385 385 361 369 70,200

このページの先頭へ