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 |
---|---|---|---|---|---|
2023/12/29 | 452 | 459 | 446 | 452 | 108,200 |
2023/12/28 | 427 | 457 | 426 | 456 | 150,700 |
2023/12/27 | 407 | 427 | 407 | 427 | 274,800 |
2023/12/26 | 415 | 418 | 402 | 407 | 303,200 |
2023/12/25 | 428 | 429 | 416 | 418 | 118,900 |
2023/12/22 | 427 | 428 | 417 | 424 | 104,200 |
2023/12/21 | 426 | 428 | 415 | 424 | 158,200 |
2023/12/20 | 421 | 435 | 421 | 429 | 136,100 |
2023/12/19 | 420 | 427 | 416 | 419 | 120,000 |
2023/12/18 | 423 | 428 | 418 | 423 | 104,200 |
2023/12/15 | 419 | 432 | 419 | 430 | 146,400 |
2023/12/14 | 442 | 449 | 420 | 420 | 189,700 |
2023/12/13 | 452 | 455 | 441 | 441 | 180,400 |
2023/12/12 | 475 | 475 | 452 | 453 | 173,500 |
2023/12/11 | 479 | 483 | 466 | 469 | 110,500 |
2023/12/08 | 479 | 481 | 468 | 475 | 153,700 |
2023/12/07 | 491 | 491 | 475 | 484 | 155,500 |
2023/12/06 | 491 | 502 | 491 | 497 | 77,600 |
2023/12/05 | 504 | 509 | 490 | 490 | 137,100 |
2023/12/04 | 481 | 505 | 481 | 505 | 157,400 |
2023/12/01 | 493 | 493 | 480 | 480 | 65,100 |
2023/11/30 | 484 | 495 | 480 | 495 | 163,700 |
2023/11/29 | 476 | 485 | 473 | 481 | 174,800 |
2023/11/28 | 491 | 493 | 479 | 484 | 150,800 |
2023/11/27 | 502 | 507 | 493 | 494 | 122,700 |
2023/11/24 | 485 | 499 | 485 | 494 | 240,700 |
2023/11/22 | 481 | 483 | 471 | 477 | 164,100 |
2023/11/21 | 502 | 503 | 481 | 489 | 218,200 |
2023/11/20 | 502 | 515 | 497 | 498 | 165,500 |
2023/11/17 | 508 | 513 | 493 | 500 | 194,200 |
2023/11/16 | 503 | 525 | 501 | 511 | 231,200 |
2023/11/15 | 495 | 528 | 495 | 505 | 358,600 |
2023/11/14 | 463 | 499 | 463 | 495 | 367,900 |
2023/11/13 | 500 | 512 | 473 | 481 | 258,900 |
2023/11/10 | 498 | 498 | 485 | 492 | 121,600 |
2023/11/09 | 501 | 507 | 497 | 503 | 100,000 |
2023/11/08 | 515 | 515 | 500 | 501 | 63,500 |
2023/11/07 | 511 | 516 | 509 | 511 | 56,200 |
2023/11/06 | 504 | 519 | 504 | 514 | 123,900 |
2023/11/02 | 487 | 498 | 487 | 498 | 51,400 |
2023/11/01 | 484 | 490 | 482 | 484 | 98,500 |
2023/10/31 | 472 | 486 | 464 | 479 | 153,300 |
2023/10/30 | 482 | 491 | 473 | 475 | 68,400 |
2023/10/27 | 479 | 488 | 479 | 485 | 92,700 |
2023/10/26 | 489 | 490 | 479 | 480 | 105,700 |
2023/10/25 | 502 | 505 | 492 | 495 | 63,600 |
2023/10/24 | 493 | 501 | 482 | 496 | 126,700 |
2023/10/23 | 509 | 509 | 494 | 494 | 60,500 |
2023/10/20 | 506 | 513 | 496 | 507 | 92,100 |
2023/10/19 | 507 | 515 | 507 | 507 | 54,800 |
2023/10/18 | 508 | 517 | 505 | 512 | 71,400 |
2023/10/17 | 516 | 520 | 507 | 507 | 78,800 |
2023/10/16 | 505 | 511 | 501 | 505 | 66,200 |
2023/10/13 | 511 | 515 | 508 | 513 | 66,400 |
2023/10/12 | 504 | 522 | 497 | 521 | 140,900 |
2023/10/11 | 504 | 504 | 493 | 499 | 33,000 |
2023/10/10 | 488 | 504 | 488 | 500 | 63,100 |
2023/10/06 | 482 | 495 | 480 | 488 | 67,200 |
2023/10/05 | 470 | 487 | 470 | 487 | 74,600 |
2023/10/04 | 474 | 478 | 465 | 467 | 123,500 |
2023/10/03 | 500 | 501 | 478 | 478 | 159,800 |
2023/10/02 | 501 | 513 | 501 | 501 | 63,400 |
2023/09/29 | 510 | 510 | 500 | 500 | 126,600 |
2023/09/28 | 513 | 514 | 505 | 509 | 40,500 |
2023/09/27 | 509 | 512 | 504 | 509 | 65,800 |
2023/09/26 | 522 | 522 | 513 | 515 | 64,000 |
2023/09/25 | 512 | 519 | 503 | 519 | 47,900 |
2023/09/22 | 500 | 521 | 497 | 512 | 154,100 |
2023/09/21 | 511 | 511 | 501 | 501 | 73,600 |
2023/09/20 | 517 | 525 | 511 | 511 | 80,000 |
2023/09/19 | 514 | 518 | 510 | 517 | 44,900 |
2023/09/15 | 516 | 519 | 509 | 514 | 67,800 |
2023/09/14 | 515 | 517 | 509 | 514 | 48,600 |
2023/09/13 | 501 | 517 | 501 | 512 | 84,300 |
2023/09/12 | 498 | 506 | 493 | 502 | 114,500 |
2023/09/11 | 510 | 510 | 496 | 497 | 150,000 |
2023/09/08 | 515 | 519 | 508 | 510 | 83,100 |
2023/09/07 | 526 | 531 | 517 | 518 | 102,400 |
2023/09/06 | 532 | 535 | 526 | 529 | 114,600 |
2023/09/05 | 544 | 544 | 531 | 535 | 72,700 |
2023/09/04 | 545 | 548 | 535 | 538 | 126,200 |
2023/09/01 | 540 | 545 | 535 | 544 | 52,700 |
2023/08/31 | 536 | 548 | 536 | 541 | 67,900 |
2023/08/30 | 544 | 545 | 534 | 534 | 62,400 |
2023/08/29 | 538 | 541 | 535 | 538 | 46,700 |
2023/08/28 | 530 | 536 | 530 | 534 | 49,900 |
2023/08/25 | 534 | 538 | 527 | 527 | 61,100 |
2023/08/24 | 545 | 552 | 532 | 539 | 89,700 |
2023/08/23 | 520 | 539 | 517 | 537 | 88,100 |
2023/08/22 | 520 | 524 | 518 | 520 | 68,600 |
2023/08/21 | 520 | 528 | 511 | 514 | 77,200 |
2023/08/18 | 520 | 523 | 510 | 521 | 77,700 |
2023/08/17 | 510 | 523 | 506 | 520 | 159,800 |
2023/08/16 | 534 | 536 | 513 | 513 | 204,800 |
2023/08/15 | 541 | 548 | 528 | 542 | 159,700 |
2023/08/14 | 504 | 542 | 504 | 538 | 431,900 |
2023/08/10 | 579 | 590 | 572 | 584 | 134,400 |
2023/08/09 | 582 | 591 | 580 | 581 | 149,000 |
2023/08/08 | 600 | 601 | 584 | 587 | 163,800 |
2023/08/07 | 595 | 603 | 588 | 601 | 151,700 |
2023/08/04 | 603 | 612 | 598 | 602 | 85,400 |
2023/08/03 | 615 | 620 | 607 | 607 | 129,300 |
2023/08/02 | 630 | 639 | 622 | 622 | 75,500 |
2023/08/01 | 633 | 642 | 629 | 629 | 133,700 |
2023/07/31 | 618 | 632 | 618 | 628 | 127,700 |
2023/07/28 | 610 | 622 | 605 | 614 | 100,800 |
2023/07/27 | 620 | 621 | 611 | 614 | 75,700 |
2023/07/26 | 634 | 634 | 616 | 622 | 106,200 |
2023/07/25 | 625 | 634 | 620 | 634 | 72,300 |
2023/07/24 | 621 | 635 | 621 | 626 | 81,700 |
2023/07/21 | 630 | 630 | 619 | 621 | 162,700 |
2023/07/20 | 638 | 643 | 631 | 637 | 109,100 |
2023/07/19 | 642 | 644 | 636 | 641 | 112,600 |
2023/07/18 | 631 | 637 | 622 | 632 | 136,000 |
2023/07/14 | 648 | 650 | 630 | 631 | 167,400 |
2023/07/13 | 636 | 654 | 625 | 643 | 132,200 |
2023/07/12 | 659 | 659 | 631 | 631 | 271,600 |
2023/07/11 | 663 | 678 | 654 | 654 | 209,400 |
2023/07/10 | 657 | 676 | 649 | 668 | 209,900 |
2023/07/07 | 647 | 668 | 647 | 658 | 188,300 |
2023/07/06 | 661 | 665 | 645 | 662 | 345,100 |
2023/07/05 | 690 | 699 | 671 | 671 | 241,000 |
2023/07/04 | 691 | 698 | 678 | 689 | 269,300 |
2023/07/03 | 708 | 711 | 689 | 697 | 285,300 |
2023/06/30 | 689 | 704 | 684 | 700 | 247,600 |
2023/06/29 | 690 | 708 | 684 | 694 | 403,100 |
2023/06/28 | 688 | 713 | 678 | 690 | 563,700 |
2023/06/27 | 670 | 687 | 657 | 687 | 226,600 |
2023/06/26 | 662 | 678 | 648 | 676 | 217,200 |
2023/06/23 | 675 | 685 | 651 | 657 | 261,700 |
2023/06/22 | 681 | 686 | 665 | 665 | 247,300 |
2023/06/21 | 692 | 704 | 685 | 686 | 384,000 |
2023/06/20 | 675 | 695 | 674 | 695 | 276,900 |
2023/06/19 | 655 | 678 | 654 | 678 | 315,300 |
2023/06/16 | 637 | 662 | 637 | 659 | 257,000 |
2023/06/15 | 650 | 652 | 638 | 638 | 180,100 |
2023/06/14 | 668 | 672 | 648 | 651 | 181,800 |
2023/06/13 | 667 | 673 | 657 | 661 | 234,700 |
2023/06/12 | 646 | 667 | 646 | 657 | 192,900 |
2023/06/09 | 651 | 662 | 645 | 645 | 219,700 |
2023/06/08 | 663 | 669 | 638 | 647 | 338,100 |
2023/06/07 | 688 | 698 | 668 | 671 | 546,400 |
2023/06/06 | 666 | 700 | 666 | 687 | 511,900 |
2023/06/05 | 666 | 684 | 651 | 675 | 550,200 |
2023/06/02 | 636 | 654 | 631 | 650 | 192,200 |
2023/06/01 | 637 | 645 | 623 | 636 | 277,200 |
2023/05/31 | 654 | 655 | 632 | 639 | 247,200 |
2023/05/30 | 649 | 661 | 636 | 659 | 289,100 |
2023/05/29 | 666 | 690 | 648 | 655 | 578,200 |
2023/05/26 | 684 | 698 | 642 | 646 | 608,700 |
2023/05/25 | 645 | 679 | 639 | 654 | 775,100 |
2023/05/24 | 604 | 644 | 602 | 640 | 435,600 |
2023/05/23 | 630 | 636 | 603 | 608 | 343,500 |
2023/05/22 | 606 | 625 | 598 | 625 | 254,900 |
2023/05/19 | 608 | 619 | 603 | 604 | 258,300 |
2023/05/18 | 609 | 611 | 594 | 605 | 266,000 |
2023/05/17 | 580 | 609 | 574 | 609 | 567,900 |
2023/05/16 | 569 | 590 | 554 | 573 | 477,000 |
2023/05/15 | 538 | 552 | 522 | 538 | 271,600 |
2023/05/12 | 548 | 550 | 536 | 538 | 113,700 |
2023/05/11 | 551 | 557 | 550 | 554 | 76,300 |
2023/05/10 | 568 | 568 | 555 | 556 | 83,900 |
2023/05/09 | 559 | 572 | 559 | 567 | 95,000 |
2023/05/08 | 559 | 567 | 555 | 559 | 114,000 |
2023/05/02 | 549 | 562 | 540 | 559 | 131,200 |
2023/05/01 | 550 | 560 | 539 | 547 | 88,800 |
2023/04/28 | 541 | 555 | 528 | 551 | 155,200 |
2023/04/27 | 530 | 547 | 526 | 531 | 195,600 |
2023/04/26 | 547 | 550 | 538 | 538 | 141,200 |
2023/04/25 | 569 | 571 | 554 | 556 | 113,300 |
2023/04/24 | 566 | 569 | 558 | 566 | 73,200 |
2023/04/21 | 571 | 577 | 566 | 568 | 84,200 |
2023/04/20 | 563 | 579 | 558 | 576 | 126,200 |
2023/04/19 | 569 | 571 | 558 | 565 | 147,000 |
2023/04/18 | 585 | 600 | 569 | 573 | 311,200 |
2023/04/17 | 573 | 573 | 563 | 565 | 84,300 |
2023/04/14 | 575 | 577 | 565 | 570 | 128,600 |
2023/04/13 | 575 | 579 | 570 | 571 | 97,100 |
2023/04/12 | 585 | 588 | 570 | 582 | 170,900 |
2023/04/11 | 582 | 589 | 579 | 586 | 156,800 |
2023/04/10 | 562 | 581 | 560 | 576 | 188,900 |
2023/04/07 | 571 | 575 | 551 | 557 | 229,800 |
2023/04/06 | 575 | 577 | 564 | 566 | 253,600 |
2023/04/05 | 583 | 600 | 579 | 580 | 428,800 |
2023/04/04 | 613 | 618 | 584 | 597 | 737,300 |
2023/04/03 | 618 | 640 | 601 | 607 | 1,926,100 |
2023/03/31 | 557 | 577 | 555 | 568 | 446,800 |
2023/03/30 | 512 | 549 | 512 | 541 | 262,100 |
2023/03/29 | 511 | 522 | 506 | 512 | 163,300 |
2023/03/28 | 530 | 535 | 506 | 506 | 209,400 |
2023/03/27 | 534 | 540 | 519 | 529 | 317,000 |
2023/03/24 | 486 | 522 | 478 | 519 | 311,300 |
2023/03/23 | 467 | 490 | 464 | 486 | 154,500 |
2023/03/22 | 490 | 494 | 467 | 467 | 334,600 |
2023/03/20 | 490 | 490 | 470 | 479 | 343,600 |
2023/03/17 | 489 | 494 | 478 | 492 | 219,000 |
2023/03/16 | 485 | 490 | 476 | 484 | 304,800 |
2023/03/15 | 515 | 523 | 498 | 501 | 301,600 |
2023/03/14 | 532 | 536 | 509 | 514 | 335,800 |
2023/03/13 | 543 | 546 | 530 | 542 | 242,900 |
2023/03/10 | 563 | 567 | 556 | 558 | 128,600 |
2023/03/09 | 574 | 578 | 566 | 567 | 112,100 |
2023/03/08 | 574 | 586 | 571 | 571 | 229,400 |
2023/03/07 | 592 | 598 | 580 | 583 | 220,400 |
2023/03/06 | 590 | 603 | 590 | 591 | 153,100 |
2023/03/03 | 585 | 597 | 585 | 589 | 103,400 |
2023/03/02 | 596 | 604 | 585 | 585 | 186,700 |
2023/03/01 | 605 | 612 | 597 | 599 | 181,200 |
2023/02/28 | 616 | 623 | 598 | 611 | 257,300 |
2023/02/27 | 593 | 623 | 592 | 616 | 294,400 |
2023/02/24 | 573 | 596 | 573 | 596 | 274,000 |
2023/02/22 | 576 | 598 | 566 | 571 | 380,500 |
2023/02/21 | 559 | 579 | 559 | 572 | 405,000 |
2023/02/20 | 551 | 559 | 544 | 555 | 169,300 |
2023/02/17 | 562 | 570 | 547 | 553 | 265,500 |
2023/02/16 | 565 | 571 | 547 | 558 | 493,800 |
2023/02/15 | 571 | 610 | 548 | 562 | 1,246,400 |
2023/02/14 | 591 | 591 | 591 | 591 | 130,000 |
2023/02/13 | 713 | 716 | 691 | 691 | 237,700 |
2023/02/10 | 715 | 727 | 709 | 721 | 541,700 |
2023/02/09 | 719 | 727 | 714 | 720 | 128,400 |
2023/02/08 | 730 | 736 | 722 | 727 | 128,900 |
2023/02/07 | 745 | 748 | 730 | 737 | 154,100 |
2023/02/06 | 750 | 758 | 740 | 745 | 219,300 |
2023/02/03 | 752 | 771 | 746 | 749 | 422,200 |
2023/02/02 | 726 | 752 | 721 | 748 | 420,200 |
2023/02/01 | 729 | 740 | 718 | 724 | 272,200 |
2023/01/31 | 710 | 730 | 704 | 721 | 279,100 |
2023/01/30 | 703 | 718 | 703 | 705 | 104,100 |
2023/01/27 | 711 | 719 | 699 | 702 | 132,600 |
2023/01/26 | 719 | 723 | 698 | 705 | 220,800 |
2023/01/25 | 701 | 725 | 696 | 719 | 248,800 |
2023/01/24 | 703 | 739 | 703 | 708 | 787,500 |
2023/01/23 | 714 | 721 | 686 | 687 | 250,900 |
2023/01/20 | 696 | 703 | 691 | 700 | 100,000 |
2023/01/19 | 702 | 710 | 696 | 696 | 119,700 |
2023/01/18 | 701 | 728 | 701 | 711 | 198,600 |
2023/01/17 | 682 | 708 | 682 | 707 | 306,200 |
2023/01/16 | 690 | 693 | 670 | 679 | 347,400 |
2023/01/13 | 714 | 717 | 696 | 705 | 342,500 |
2023/01/12 | 720 | 741 | 703 | 713 | 595,000 |
2023/01/11 | 724 | 734 | 708 | 716 | 485,700 |
2023/01/10 | 671 | 719 | 666 | 719 | 656,000 |
2023/01/06 | 643 | 661 | 634 | 654 | 371,800 |
2023/01/05 | 669 | 671 | 636 | 636 | 245,000 |
2023/01/04 | 660 | 672 | 649 | 649 | 306,200 |