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

マイポックス(5381)の株価時系列情報

マイポックス(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
2026/02/09 800 875 751 781 4,959,500
2026/02/06 738 764 703 725 3,310,800
2026/02/05 742 875 713 753 15,568,200
2026/02/04 660 740 634 740 5,748,600
2026/02/03 560 640 555 640 3,541,200
2026/02/02 535 557 526 540 687,200
2026/01/30 505 546 498 528 954,000
2026/01/29 556 568 515 525 2,925,900
2026/01/28 553 606 542 606 4,691,200
2026/01/27 510 522 487 506 808,700
2026/01/26 524 536 503 503 1,201,100
2026/01/23 512 599 512 551 6,717,300
2026/01/22 472 502 468 502 211,100
2026/01/21 465 469 456 468 70,300
2026/01/20 484 484 469 469 50,700
2026/01/19 485 485 476 484 57,800
2026/01/16 489 491 480 482 66,400
2026/01/15 477 490 477 489 96,700
2026/01/14 468 482 467 478 111,500
2026/01/13 464 468 459 464 70,400
2026/01/09 460 467 460 460 38,000
2026/01/08 458 465 458 462 64,800
2026/01/07 455 466 455 462 55,300
2026/01/06 463 466 456 457 44,400
2026/01/05 451 461 450 455 99,900
2025/12/30 446 449 444 447 47,400
2025/12/29 435 455 434 452 115,900
2025/12/26 439 440 430 430 126,000
2025/12/25 435 440 433 440 102,900
2025/12/24 436 439 431 434 73,300
2025/12/23 436 441 433 436 81,200
2025/12/22 435 438 430 437 86,500
2025/12/19 423 435 423 432 167,200
2025/12/18 416 425 416 421 181,000
2025/12/17 420 424 416 420 80,700
2025/12/16 425 425 414 421 169,100
2025/12/15 422 429 422 426 95,800
2025/12/12 426 430 424 426 63,400
2025/12/11 439 441 425 426 134,000
2025/12/10 441 444 437 441 111,200
2025/12/09 440 446 434 441 129,600
2025/12/08 434 441 430 440 118,000
2025/12/05 442 444 432 433 94,600
2025/12/04 434 457 434 448 138,600
2025/12/03 437 439 432 436 155,400
2025/12/02 440 447 438 438 39,000
2025/12/01 448 449 440 440 79,100
2025/11/28 436 447 436 447 97,100
2025/11/27 438 439 432 437 77,700
2025/11/26 434 434 428 433 74,900
2025/11/25 440 443 423 427 183,600
2025/11/21 447 447 432 442 186,000
2025/11/20 449 457 442 451 389,600
2025/11/19 430 437 418 420 166,600
2025/11/18 439 442 422 423 188,400
2025/11/17 446 449 433 436 313,600
2025/11/14 482 494 482 482 149,200
2025/11/13 485 490 482 484 146,800
2025/11/12 477 486 474 485 67,500
2025/11/11 474 482 472 475 124,000
2025/11/10 462 474 458 469 102,100
2025/11/07 465 465 455 460 91,900
2025/11/06 469 478 469 471 79,800
2025/11/05 480 480 450 465 188,200
2025/11/04 480 494 473 487 185,500
2025/10/31 485 485 476 481 133,000
2025/10/30 475 482 472 480 107,900
2025/10/29 477 480 465 470 182,700
2025/10/28 489 490 479 479 92,700
2025/10/27 488 493 484 489 123,600
2025/10/24 477 485 477 484 51,200
2025/10/23 479 481 474 476 57,300
2025/10/22 485 486 478 484 74,000
2025/10/21 486 490 483 484 123,400
2025/10/20 485 487 480 484 100,800
2025/10/17 478 480 471 472 75,500
2025/10/16 485 487 476 485 136,200
2025/10/15 461 478 459 476 108,200
2025/10/14 462 470 453 459 171,800
2025/10/10 483 485 468 474 140,900
2025/10/09 470 485 469 485 254,400
2025/10/08 475 476 466 467 94,600
2025/10/07 467 477 467 472 171,000
2025/10/06 475 476 466 467 232,800
2025/10/03 449 467 448 462 262,000
2025/10/02 439 456 437 448 211,900
2025/10/01 449 449 435 436 169,800
2025/09/30 450 452 443 448 167,600
2025/09/29 460 460 448 449 231,100
2025/09/26 470 470 458 458 218,100
2025/09/25 471 477 464 475 141,200
2025/09/24 470 478 465 470 119,200
2025/09/22 460 472 458 464 211,000
2025/09/19 460 465 452 455 131,800
2025/09/18 456 463 448 453 241,100
2025/09/17 461 462 452 452 141,100
2025/09/16 459 467 454 464 232,300
2025/09/12 449 461 447 458 217,600
2025/09/11 453 453 445 446 107,100
2025/09/10 449 455 442 452 130,900
2025/09/09 458 460 448 450 80,600
2025/09/08 456 460 455 458 72,000
2025/09/05 449 454 446 453 87,400
2025/09/04 447 451 438 443 181,100
2025/09/03 460 461 447 447 137,700
2025/09/02 467 469 455 460 150,000
2025/09/01 460 469 457 465 115,300
2025/08/29 460 466 459 461 82,900
2025/08/28 465 465 460 463 62,900
2025/08/27 475 475 464 466 119,800
2025/08/26 474 477 467 470 94,500
2025/08/25 462 479 460 473 295,300
2025/08/22 451 464 451 460 179,000
2025/08/21 452 457 445 452 174,300
2025/08/20 453 456 451 455 158,300
2025/08/19 454 458 449 457 232,400
2025/08/18 463 463 446 455 402,500
2025/08/15 467 474 464 467 223,000
2025/08/14 462 468 459 465 214,000
2025/08/13 471 472 461 464 413,700
2025/08/12 481 486 455 469 1,242,400
2025/08/08 543 549 534 542 255,300
2025/08/07 530 539 525 538 158,600
2025/08/06 533 537 524 533 118,300
2025/08/05 531 535 525 533 105,100
2025/08/04 521 524 515 521 192,300
2025/08/01 521 542 516 539 259,300
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

このページの先頭へ