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 |
|---|---|---|---|---|---|
| 2024/07/26 | 452 | 458 | 451 | 452 | 32,500 |
| 2024/07/25 | 459 | 462 | 444 | 446 | 177,600 |
| 2024/07/24 | 468 | 470 | 464 | 464 | 48,200 |
| 2024/07/23 | 466 | 475 | 465 | 468 | 55,200 |
| 2024/07/22 | 488 | 488 | 465 | 466 | 156,500 |
| 2024/07/19 | 495 | 495 | 486 | 489 | 132,200 |
| 2024/07/18 | 501 | 502 | 493 | 495 | 71,300 |
| 2024/07/17 | 504 | 510 | 504 | 504 | 57,700 |
| 2024/07/16 | 501 | 502 | 497 | 500 | 33,900 |
| 2024/07/12 | 495 | 507 | 492 | 500 | 89,200 |
| 2024/07/11 | 496 | 508 | 496 | 502 | 75,700 |
| 2024/07/10 | 498 | 499 | 492 | 493 | 30,300 |
| 2024/07/09 | 492 | 500 | 490 | 495 | 75,300 |
| 2024/07/08 | 503 | 503 | 492 | 492 | 72,800 |
| 2024/07/05 | 503 | 507 | 498 | 498 | 45,600 |
| 2024/07/04 | 502 | 514 | 500 | 501 | 109,700 |
| 2024/07/03 | 507 | 510 | 502 | 502 | 59,900 |
| 2024/07/02 | 503 | 509 | 499 | 506 | 84,400 |
| 2024/07/01 | 507 | 511 | 502 | 503 | 51,800 |
| 2024/06/28 | 514 | 516 | 502 | 506 | 80,000 |
| 2024/06/27 | 515 | 523 | 511 | 514 | 94,100 |
| 2024/06/26 | 500 | 528 | 498 | 515 | 276,200 |
| 2024/06/25 | 483 | 500 | 483 | 494 | 161,100 |
| 2024/06/24 | 479 | 490 | 478 | 482 | 100,600 |
| 2024/06/21 | 479 | 483 | 476 | 478 | 122,800 |
| 2024/06/20 | 475 | 483 | 469 | 480 | 194,000 |
| 2024/06/19 | 481 | 486 | 466 | 470 | 113,600 |
| 2024/06/18 | 487 | 492 | 480 | 481 | 127,200 |
| 2024/06/17 | 492 | 495 | 485 | 485 | 90,700 |
| 2024/06/14 | 492 | 500 | 488 | 491 | 63,400 |
| 2024/06/13 | 504 | 506 | 492 | 492 | 48,900 |
| 2024/06/12 | 507 | 509 | 503 | 503 | 45,400 |
| 2024/06/11 | 506 | 508 | 499 | 500 | 33,000 |
| 2024/06/10 | 499 | 509 | 499 | 506 | 45,200 |
| 2024/06/07 | 499 | 504 | 497 | 497 | 28,200 |
| 2024/06/06 | 506 | 508 | 499 | 499 | 43,700 |
| 2024/06/05 | 513 | 515 | 503 | 503 | 52,500 |
| 2024/06/04 | 517 | 520 | 512 | 513 | 37,800 |
| 2024/06/03 | 525 | 525 | 514 | 518 | 63,500 |
| 2024/05/31 | 507 | 518 | 505 | 515 | 89,100 |
| 2024/05/30 | 494 | 500 | 490 | 492 | 105,500 |
| 2024/05/29 | 516 | 519 | 502 | 502 | 75,300 |
| 2024/05/28 | 505 | 522 | 505 | 513 | 95,300 |
| 2024/05/27 | 492 | 504 | 488 | 504 | 76,100 |
| 2024/05/24 | 505 | 515 | 492 | 492 | 130,400 |
| 2024/05/23 | 501 | 511 | 497 | 506 | 67,000 |
| 2024/05/22 | 499 | 505 | 490 | 496 | 266,900 |
| 2024/05/21 | 510 | 515 | 499 | 504 | 152,800 |
| 2024/05/20 | 514 | 523 | 509 | 509 | 130,300 |
| 2024/05/17 | 515 | 531 | 508 | 515 | 153,000 |
| 2024/05/16 | 530 | 544 | 511 | 515 | 156,000 |
| 2024/05/15 | 535 | 540 | 520 | 530 | 86,700 |
| 2024/05/14 | 544 | 549 | 534 | 534 | 56,500 |
| 2024/05/13 | 526 | 550 | 526 | 550 | 145,800 |
| 2024/05/10 | 535 | 538 | 519 | 530 | 136,900 |
| 2024/05/09 | 555 | 560 | 533 | 540 | 172,500 |
| 2024/05/08 | 559 | 568 | 556 | 563 | 71,100 |
| 2024/05/07 | 551 | 562 | 550 | 559 | 72,100 |
| 2024/05/02 | 554 | 555 | 542 | 542 | 122,300 |
| 2024/05/01 | 562 | 565 | 551 | 552 | 55,600 |
| 2024/04/30 | 555 | 566 | 553 | 565 | 80,400 |
| 2024/04/26 | 558 | 561 | 547 | 551 | 78,900 |
| 2024/04/25 | 561 | 566 | 552 | 554 | 84,000 |
| 2024/04/24 | 559 | 580 | 556 | 569 | 101,000 |
| 2024/04/23 | 555 | 564 | 545 | 550 | 83,200 |
| 2024/04/22 | 558 | 558 | 541 | 545 | 157,200 |
| 2024/04/19 | 570 | 570 | 542 | 551 | 189,000 |
| 2024/04/18 | 563 | 579 | 557 | 571 | 171,900 |
| 2024/04/17 | 608 | 613 | 571 | 571 | 278,300 |
| 2024/04/16 | 610 | 628 | 597 | 609 | 426,300 |
| 2024/04/15 | 582 | 615 | 582 | 608 | 338,200 |
| 2024/04/12 | 589 | 589 | 574 | 582 | 121,300 |
| 2024/04/11 | 576 | 586 | 570 | 584 | 101,500 |
| 2024/04/10 | 570 | 582 | 570 | 575 | 57,700 |
| 2024/04/09 | 566 | 579 | 559 | 570 | 101,300 |
| 2024/04/08 | 555 | 568 | 552 | 565 | 115,600 |
| 2024/04/05 | 539 | 550 | 534 | 548 | 157,200 |
| 2024/04/04 | 574 | 574 | 550 | 550 | 168,800 |
| 2024/04/03 | 566 | 576 | 560 | 561 | 118,400 |
| 2024/04/02 | 582 | 586 | 570 | 571 | 179,900 |
| 2024/04/01 | 619 | 620 | 582 | 582 | 243,700 |
| 2024/03/29 | 591 | 614 | 589 | 606 | 171,300 |
| 2024/03/28 | 586 | 608 | 575 | 588 | 226,300 |
| 2024/03/27 | 569 | 584 | 564 | 572 | 168,900 |
| 2024/03/26 | 565 | 584 | 564 | 570 | 737,600 |
| 2024/03/25 | 626 | 626 | 602 | 605 | 335,400 |
| 2024/03/22 | 650 | 652 | 621 | 626 | 473,300 |
| 2024/03/21 | 595 | 668 | 592 | 647 | 1,532,000 |
| 2024/03/19 | 575 | 593 | 563 | 568 | 478,200 |
| 2024/03/18 | 527 | 553 | 526 | 545 | 200,600 |
| 2024/03/15 | 519 | 522 | 510 | 517 | 92,500 |
| 2024/03/14 | 533 | 540 | 519 | 523 | 124,200 |
| 2024/03/13 | 552 | 555 | 535 | 535 | 68,300 |
| 2024/03/12 | 545 | 548 | 526 | 543 | 106,500 |
| 2024/03/11 | 545 | 559 | 540 | 545 | 181,800 |
| 2024/03/08 | 558 | 567 | 553 | 559 | 102,400 |
| 2024/03/07 | 580 | 582 | 556 | 558 | 195,600 |
| 2024/03/06 | 580 | 590 | 568 | 579 | 185,400 |
| 2024/03/05 | 590 | 591 | 567 | 585 | 295,500 |
| 2024/03/04 | 611 | 625 | 592 | 599 | 473,800 |
| 2024/03/01 | 581 | 596 | 574 | 594 | 290,400 |
| 2024/02/29 | 563 | 579 | 554 | 577 | 245,800 |
| 2024/02/28 | 559 | 570 | 555 | 557 | 162,200 |
| 2024/02/27 | 557 | 570 | 552 | 562 | 253,200 |
| 2024/02/26 | 536 | 564 | 536 | 555 | 408,100 |
| 2024/02/22 | 538 | 538 | 512 | 526 | 289,700 |
| 2024/02/21 | 534 | 534 | 516 | 521 | 358,700 |
| 2024/02/20 | 485 | 547 | 483 | 534 | 1,078,300 |
| 2024/02/19 | 453 | 479 | 452 | 478 | 239,400 |
| 2024/02/16 | 455 | 463 | 452 | 455 | 74,800 |
| 2024/02/15 | 469 | 474 | 450 | 455 | 110,100 |
| 2024/02/14 | 437 | 466 | 436 | 465 | 202,900 |
| 2024/02/13 | 466 | 468 | 441 | 441 | 266,500 |
| 2024/02/09 | 468 | 473 | 464 | 468 | 48,300 |
| 2024/02/08 | 477 | 481 | 467 | 469 | 92,400 |
| 2024/02/07 | 466 | 477 | 466 | 477 | 93,500 |
| 2024/02/06 | 461 | 472 | 460 | 466 | 98,900 |
| 2024/02/05 | 461 | 465 | 455 | 464 | 63,300 |
| 2024/02/02 | 462 | 464 | 458 | 460 | 43,800 |
| 2024/02/01 | 459 | 464 | 456 | 459 | 45,000 |
| 2024/01/31 | 465 | 465 | 451 | 462 | 102,700 |
| 2024/01/30 | 472 | 472 | 456 | 468 | 118,100 |
| 2024/01/29 | 471 | 476 | 461 | 470 | 161,600 |
| 2024/01/26 | 458 | 475 | 456 | 469 | 169,400 |
| 2024/01/25 | 452 | 458 | 452 | 457 | 29,500 |
| 2024/01/24 | 455 | 462 | 452 | 453 | 49,500 |
| 2024/01/23 | 452 | 461 | 451 | 454 | 120,400 |
| 2024/01/22 | 448 | 451 | 446 | 450 | 112,100 |
| 2024/01/19 | 441 | 447 | 440 | 441 | 66,600 |
| 2024/01/18 | 435 | 445 | 432 | 440 | 98,000 |
| 2024/01/17 | 445 | 445 | 432 | 435 | 82,200 |
| 2024/01/16 | 443 | 448 | 440 | 440 | 93,700 |
| 2024/01/15 | 449 | 452 | 444 | 446 | 66,900 |
| 2024/01/12 | 458 | 458 | 446 | 449 | 129,200 |
| 2024/01/11 | 464 | 464 | 451 | 456 | 137,700 |
| 2024/01/10 | 462 | 467 | 451 | 456 | 178,800 |
| 2024/01/09 | 450 | 473 | 447 | 460 | 295,900 |
| 2024/01/05 | 452 | 452 | 441 | 445 | 103,600 |
| 2024/01/04 | 450 | 462 | 444 | 454 | 93,400 |
| 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 |