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
2026/05/08 1,181 1,260 1,132 1,255 263,100
2026/05/07 1,171 1,230 1,165 1,211 218,000
2026/05/01 1,180 1,180 1,125 1,141 170,600
2026/04/30 1,152 1,198 1,150 1,183 189,300
2026/04/28 1,205 1,225 1,135 1,152 361,800
2026/04/27 1,250 1,264 1,211 1,225 325,900
2026/04/24 1,235 1,256 1,200 1,206 349,100
2026/04/23 1,230 1,279 1,187 1,231 435,400
2026/04/22 1,242 1,249 1,200 1,240 477,900
2026/04/21 1,145 1,325 1,143 1,272 1,385,000
2026/04/20 1,170 1,195 1,125 1,125 801,800
2026/04/17 1,100 1,147 1,098 1,147 315,000
2026/04/16 1,043 1,111 1,040 1,105 326,700
2026/04/15 1,090 1,154 1,056 1,060 445,800
2026/04/14 1,080 1,120 1,067 1,082 286,800
2026/04/13 1,012 1,075 1,005 1,073 265,600
2026/04/10 1,008 1,046 990 1,032 407,900
2026/04/09 1,016 1,020 985 999 222,700
2026/04/08 1,002 1,034 990 1,027 380,600
2026/04/07 947 960 926 942 100,700
2026/04/06 965 982 928 947 265,200
2026/04/03 949 1,000 927 955 362,500
2026/03/27 947 1,022 939 999 406,300
2026/03/26 984 988 939 944 356,000
2026/03/25 931 1,014 923 993 489,300
2026/03/24 976 1,010 901 917 614,900
2026/03/23 945 1,007 929 932 566,900
2026/03/19 1,028 1,032 955 990 627,700
2026/03/18 1,094 1,094 1,015 1,067 497,800
2026/03/17 1,149 1,180 1,042 1,088 1,654,500
2026/03/16 944 1,109 924 1,109 1,705,300
2026/03/13 900 995 891 959 2,234,900
2026/03/12 835 865 812 858 321,500
2026/03/11 803 861 800 850 337,200
2026/03/10 781 813 780 798 289,000
2026/03/09 731 751 703 751 372,100
2026/03/06 800 825 782 799 205,200
2026/03/05 800 832 796 812 333,200
2026/03/04 777 822 737 774 563,900
2026/03/03 874 891 800 813 737,900
2026/03/02 857 901 838 873 516,700
2026/02/27 889 920 870 887 688,300
2026/02/26 850 891 834 861 892,400
2026/02/25 871 892 847 859 492,300
2026/02/24 870 911 830 890 632,800
2026/02/20 900 920 854 867 640,300
2026/02/19 900 910 841 906 1,281,900
2026/02/18 1,201 1,240 844 945 5,220,300
2026/02/17 1,100 1,137 1,060 1,137 1,762,700
2026/02/16 852 987 852 987 2,290,900
2026/02/13 891 897 815 837 1,547,500
2026/02/12 921 921 860 921 1,859,800
2026/02/10 760 811 751 771 1,704,600
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

このページの先頭へ