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 |
|---|---|---|---|---|---|
| 2025/07/31 | 523 | 525 | 516 | 523 | 178,900 |
| 2025/07/30 | 518 | 524 | 510 | 523 | 138,200 |
| 2025/07/29 | 525 | 525 | 515 | 516 | 108,700 |
| 2025/07/28 | 530 | 536 | 518 | 526 | 218,000 |
| 2025/07/25 | 519 | 521 | 513 | 517 | 86,100 |
| 2025/07/24 | 527 | 530 | 518 | 521 | 112,600 |
| 2025/07/23 | 515 | 528 | 511 | 524 | 218,000 |
| 2025/07/22 | 504 | 517 | 504 | 508 | 168,100 |
| 2025/07/18 | 512 | 515 | 501 | 503 | 132,700 |
| 2025/07/17 | 510 | 515 | 507 | 512 | 86,100 |
| 2025/07/16 | 507 | 513 | 505 | 509 | 87,300 |
| 2025/07/15 | 514 | 519 | 504 | 508 | 119,100 |
| 2025/07/14 | 515 | 520 | 509 | 514 | 100,600 |
| 2025/07/11 | 525 | 527 | 514 | 515 | 81,800 |
| 2025/07/10 | 520 | 530 | 510 | 520 | 142,200 |
| 2025/07/09 | 522 | 525 | 515 | 520 | 101,200 |
| 2025/07/08 | 505 | 516 | 504 | 516 | 92,500 |
| 2025/07/07 | 506 | 521 | 498 | 508 | 181,000 |
| 2025/07/04 | 513 | 520 | 503 | 508 | 187,200 |
| 2025/07/03 | 496 | 504 | 496 | 503 | 92,900 |
| 2025/07/02 | 502 | 507 | 496 | 501 | 132,300 |
| 2025/07/01 | 518 | 526 | 506 | 509 | 167,100 |
| 2025/06/30 | 518 | 524 | 512 | 516 | 165,500 |
| 2025/06/27 | 500 | 513 | 497 | 513 | 221,800 |
| 2025/06/26 | 499 | 507 | 493 | 498 | 144,800 |
| 2025/06/25 | 493 | 505 | 485 | 501 | 175,200 |
| 2025/06/24 | 496 | 496 | 489 | 490 | 95,800 |
| 2025/06/23 | 496 | 496 | 479 | 488 | 257,700 |
| 2025/06/20 | 522 | 524 | 506 | 506 | 131,100 |
| 2025/06/19 | 525 | 530 | 512 | 516 | 210,400 |
| 2025/06/18 | 496 | 518 | 496 | 518 | 372,300 |
| 2025/06/17 | 478 | 489 | 478 | 488 | 129,800 |
| 2025/06/16 | 475 | 480 | 473 | 475 | 73,400 |
| 2025/06/13 | 492 | 495 | 473 | 475 | 133,500 |
| 2025/06/12 | 499 | 503 | 487 | 490 | 88,800 |
| 2025/06/11 | 491 | 499 | 491 | 498 | 66,700 |
| 2025/06/10 | 489 | 493 | 488 | 491 | 85,100 |
| 2025/06/09 | 486 | 490 | 480 | 486 | 102,700 |
| 2025/06/06 | 494 | 500 | 484 | 486 | 114,400 |
| 2025/06/05 | 503 | 507 | 492 | 492 | 117,500 |
| 2025/06/04 | 509 | 510 | 502 | 504 | 54,100 |
| 2025/06/03 | 501 | 509 | 500 | 504 | 70,800 |
| 2025/06/02 | 513 | 514 | 502 | 503 | 75,800 |
| 2025/05/30 | 502 | 510 | 501 | 510 | 89,400 |
| 2025/05/29 | 503 | 512 | 502 | 504 | 76,700 |
| 2025/05/28 | 498 | 505 | 497 | 498 | 114,800 |
| 2025/05/27 | 490 | 494 | 484 | 492 | 163,400 |
| 2025/05/26 | 489 | 497 | 488 | 490 | 152,800 |
| 2025/05/23 | 476 | 489 | 472 | 481 | 184,600 |
| 2025/05/22 | 487 | 492 | 472 | 477 | 459,300 |
| 2025/05/21 | 523 | 532 | 505 | 505 | 165,900 |
| 2025/05/20 | 505 | 529 | 504 | 521 | 274,300 |
| 2025/05/19 | 505 | 517 | 491 | 498 | 237,700 |
| 2025/05/16 | 528 | 541 | 495 | 505 | 709,100 |
| 2025/05/15 | 516 | 530 | 508 | 513 | 366,800 |
| 2025/05/14 | 520 | 528 | 503 | 511 | 415,200 |
| 2025/05/13 | 500 | 517 | 500 | 516 | 365,700 |
| 2025/05/12 | 495 | 498 | 484 | 487 | 203,900 |
| 2025/05/09 | 494 | 500 | 489 | 495 | 121,500 |
| 2025/05/08 | 495 | 495 | 484 | 490 | 95,700 |
| 2025/05/07 | 500 | 503 | 492 | 494 | 95,800 |
| 2025/05/02 | 502 | 511 | 499 | 503 | 127,100 |
| 2025/05/01 | 497 | 504 | 488 | 503 | 162,700 |
| 2025/04/30 | 494 | 497 | 478 | 495 | 165,900 |
| 2025/04/28 | 490 | 494 | 480 | 480 | 137,600 |
| 2025/04/25 | 472 | 489 | 472 | 482 | 186,400 |
| 2025/04/24 | 464 | 474 | 464 | 468 | 162,400 |
| 2025/04/23 | 469 | 472 | 460 | 461 | 154,200 |
| 2025/04/22 | 459 | 465 | 455 | 462 | 80,100 |
| 2025/04/21 | 470 | 479 | 458 | 460 | 151,600 |
| 2025/04/18 | 475 | 480 | 470 | 478 | 153,500 |
| 2025/04/17 | 446 | 475 | 446 | 474 | 190,400 |
| 2025/04/16 | 467 | 471 | 446 | 446 | 168,900 |
| 2025/04/15 | 465 | 475 | 460 | 467 | 108,300 |
| 2025/04/14 | 465 | 470 | 455 | 457 | 334,900 |
| 2025/04/11 | 435 | 454 | 428 | 452 | 287,300 |
| 2025/04/10 | 470 | 474 | 453 | 461 | 365,100 |
| 2025/04/09 | 436 | 436 | 398 | 414 | 388,600 |
| 2025/04/08 | 431 | 455 | 430 | 444 | 492,800 |
| 2025/04/07 | 399 | 409 | 391 | 391 | 676,200 |
| 2025/04/04 | 499 | 504 | 450 | 471 | 552,000 |
| 2025/04/03 | 534 | 550 | 525 | 529 | 265,000 |
| 2025/04/02 | 576 | 579 | 562 | 574 | 101,000 |
| 2025/04/01 | 596 | 600 | 572 | 575 | 149,700 |
| 2025/03/31 | 608 | 614 | 578 | 591 | 401,100 |
| 2025/03/28 | 631 | 645 | 625 | 626 | 96,000 |
| 2025/03/27 | 659 | 663 | 641 | 642 | 129,700 |
| 2025/03/26 | 652 | 657 | 647 | 650 | 55,400 |
| 2025/03/25 | 653 | 658 | 644 | 652 | 70,000 |
| 2025/03/24 | 650 | 662 | 649 | 652 | 95,600 |
| 2025/03/21 | 661 | 669 | 647 | 649 | 136,400 |
| 2025/03/19 | 656 | 675 | 654 | 659 | 252,900 |
| 2025/03/18 | 637 | 659 | 635 | 659 | 128,600 |
| 2025/03/17 | 628 | 646 | 620 | 636 | 200,600 |
| 2025/03/14 | 635 | 645 | 630 | 636 | 102,400 |
| 2025/03/13 | 649 | 650 | 630 | 635 | 123,700 |
| 2025/03/12 | 653 | 653 | 638 | 640 | 140,200 |
| 2025/03/11 | 630 | 660 | 630 | 653 | 280,200 |
| 2025/03/10 | 624 | 640 | 624 | 633 | 145,400 |
| 2025/03/07 | 625 | 630 | 611 | 618 | 134,200 |
| 2025/03/06 | 612 | 640 | 612 | 640 | 283,100 |
| 2025/03/05 | 598 | 607 | 590 | 607 | 154,400 |
| 2025/03/04 | 608 | 608 | 579 | 600 | 236,500 |
| 2025/03/03 | 611 | 616 | 596 | 614 | 165,500 |
| 2025/02/28 | 610 | 617 | 598 | 606 | 231,300 |
| 2025/02/27 | 625 | 630 | 618 | 623 | 183,700 |
| 2025/02/26 | 640 | 644 | 616 | 623 | 341,600 |
| 2025/02/25 | 634 | 665 | 631 | 662 | 331,500 |
| 2025/02/21 | 675 | 678 | 647 | 647 | 295,000 |
| 2025/02/20 | 666 | 696 | 664 | 682 | 316,800 |
| 2025/02/19 | 666 | 687 | 662 | 670 | 429,700 |
| 2025/02/18 | 698 | 698 | 652 | 662 | 565,700 |
| 2025/02/17 | 698 | 710 | 685 | 698 | 192,400 |
| 2025/02/14 | 706 | 720 | 675 | 697 | 891,900 |
| 2025/02/13 | 740 | 756 | 730 | 751 | 336,700 |
| 2025/02/12 | 711 | 744 | 700 | 741 | 367,800 |
| 2025/02/10 | 704 | 713 | 699 | 712 | 151,500 |
| 2025/02/07 | 719 | 719 | 702 | 710 | 169,400 |
| 2025/02/06 | 701 | 719 | 701 | 719 | 213,400 |
| 2025/02/05 | 708 | 710 | 686 | 695 | 272,900 |
| 2025/02/04 | 700 | 736 | 699 | 707 | 450,200 |
| 2025/02/03 | 715 | 715 | 681 | 686 | 424,600 |
| 2025/01/31 | 735 | 736 | 713 | 730 | 234,300 |
| 2025/01/30 | 696 | 736 | 690 | 723 | 408,100 |
| 2025/01/29 | 715 | 719 | 688 | 696 | 353,600 |
| 2025/01/28 | 689 | 709 | 689 | 702 | 422,100 |
| 2025/01/27 | 813 | 813 | 711 | 712 | 1,060,000 |
| 2025/01/24 | 815 | 823 | 803 | 813 | 272,800 |
| 2025/01/23 | 825 | 838 | 805 | 818 | 547,200 |
| 2025/01/22 | 760 | 835 | 746 | 825 | 794,200 |
| 2025/01/21 | 770 | 770 | 745 | 749 | 178,600 |
| 2025/01/20 | 736 | 772 | 734 | 767 | 379,900 |
| 2025/01/17 | 717 | 727 | 712 | 727 | 172,500 |
| 2025/01/16 | 710 | 732 | 705 | 710 | 284,700 |
| 2025/01/15 | 704 | 706 | 692 | 695 | 111,600 |
| 2025/01/14 | 712 | 722 | 695 | 704 | 224,400 |
| 2025/01/10 | 734 | 741 | 721 | 725 | 157,900 |
| 2025/01/09 | 747 | 747 | 725 | 726 | 246,200 |
| 2025/01/08 | 770 | 776 | 748 | 754 | 248,400 |
| 2025/01/07 | 745 | 779 | 745 | 763 | 454,800 |
| 2025/01/06 | 777 | 781 | 721 | 730 | 551,900 |
| 2024/12/30 | 761 | 782 | 752 | 778 | 296,500 |
| 2024/12/27 | 754 | 783 | 753 | 774 | 438,800 |
| 2024/12/26 | 760 | 781 | 748 | 751 | 456,600 |
| 2024/12/25 | 740 | 770 | 740 | 764 | 489,600 |
| 2024/12/24 | 756 | 756 | 732 | 734 | 289,000 |
| 2024/12/23 | 731 | 755 | 730 | 753 | 568,500 |
| 2024/12/20 | 710 | 747 | 709 | 724 | 636,700 |
| 2024/12/19 | 661 | 718 | 653 | 712 | 450,800 |
| 2024/12/18 | 685 | 695 | 663 | 679 | 465,900 |
| 2024/12/17 | 660 | 680 | 643 | 677 | 314,400 |
| 2024/12/16 | 624 | 652 | 624 | 651 | 204,600 |
| 2024/12/13 | 620 | 633 | 615 | 623 | 127,500 |
| 2024/12/12 | 645 | 657 | 628 | 629 | 205,600 |
| 2024/12/11 | 638 | 645 | 627 | 636 | 131,400 |
| 2024/12/10 | 623 | 638 | 623 | 632 | 198,800 |
| 2024/12/09 | 635 | 639 | 618 | 620 | 166,000 |
| 2024/12/06 | 617 | 632 | 609 | 630 | 361,000 |
| 2024/12/05 | 601 | 635 | 595 | 627 | 737,500 |
| 2024/12/04 | 570 | 575 | 560 | 565 | 465,000 |
| 2024/12/03 | 570 | 580 | 565 | 570 | 146,500 |
| 2024/12/02 | 570 | 573 | 564 | 571 | 118,600 |
| 2024/11/29 | 573 | 586 | 571 | 576 | 117,900 |
| 2024/11/28 | 577 | 583 | 566 | 581 | 158,900 |
| 2024/11/27 | 590 | 591 | 572 | 587 | 366,500 |
| 2024/11/26 | 618 | 619 | 593 | 596 | 295,800 |
| 2024/11/25 | 617 | 623 | 608 | 623 | 208,400 |
| 2024/11/22 | 608 | 621 | 598 | 618 | 697,000 |
| 2024/11/21 | 613 | 633 | 607 | 614 | 272,900 |
| 2024/11/20 | 613 | 626 | 605 | 608 | 366,200 |
| 2024/11/19 | 616 | 623 | 600 | 603 | 266,400 |
| 2024/11/18 | 605 | 633 | 598 | 608 | 382,000 |
| 2024/11/15 | 680 | 690 | 599 | 608 | 1,120,500 |
| 2024/11/14 | 699 | 699 | 660 | 667 | 648,800 |
| 2024/11/13 | 734 | 741 | 697 | 706 | 346,000 |
| 2024/11/12 | 709 | 733 | 695 | 726 | 291,500 |
| 2024/11/11 | 727 | 727 | 706 | 709 | 165,100 |
| 2024/11/08 | 725 | 730 | 708 | 726 | 275,300 |
| 2024/11/07 | 715 | 728 | 698 | 716 | 245,500 |
| 2024/11/06 | 693 | 710 | 682 | 707 | 152,200 |
| 2024/11/05 | 695 | 704 | 688 | 692 | 88,300 |
| 2024/11/01 | 711 | 713 | 686 | 686 | 264,600 |
| 2024/10/31 | 725 | 735 | 720 | 731 | 166,500 |
| 2024/10/30 | 706 | 745 | 695 | 740 | 349,800 |
| 2024/10/29 | 690 | 700 | 683 | 700 | 137,600 |
| 2024/10/28 | 651 | 687 | 646 | 686 | 185,800 |
| 2024/10/25 | 650 | 657 | 647 | 655 | 132,200 |
| 2024/10/24 | 652 | 664 | 647 | 664 | 195,600 |
| 2024/10/23 | 682 | 689 | 656 | 662 | 357,800 |
| 2024/10/22 | 696 | 701 | 684 | 696 | 220,200 |
| 2024/10/21 | 678 | 717 | 674 | 705 | 451,200 |
| 2024/10/18 | 697 | 698 | 670 | 672 | 439,700 |
| 2024/10/17 | 712 | 730 | 700 | 700 | 369,100 |
| 2024/10/16 | 687 | 719 | 676 | 714 | 425,300 |
| 2024/10/15 | 735 | 741 | 703 | 708 | 652,100 |
| 2024/10/11 | 719 | 734 | 705 | 729 | 340,800 |
| 2024/10/10 | 740 | 755 | 716 | 727 | 404,500 |
| 2024/10/09 | 768 | 768 | 725 | 737 | 432,500 |
| 2024/10/08 | 749 | 773 | 732 | 744 | 665,400 |
| 2024/10/07 | 750 | 785 | 744 | 749 | 1,090,800 |