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

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
2004/12/30 1,145 1,152 1,140 1,140 13,100
2004/12/29 1,081 1,130 1,081 1,125 12,400
2004/12/28 1,086 1,095 1,077 1,077 7,500
2004/12/27 1,085 1,090 1,080 1,085 15,600
2004/12/24 1,100 1,120 1,075 1,085 9,400
2004/12/22 1,130 1,141 1,120 1,125 21,100
2004/12/21 1,030 1,079 1,025 1,070 15,600
2004/12/20 991 1,019 991 1,012 20,700
2004/12/17 1,000 1,000 991 991 13,900
2004/12/16 975 1,000 975 999 16,900
2004/12/15 1,020 1,020 960 965 45,900
2004/12/14 1,030 1,030 1,000 1,010 19,300
2004/12/13 1,030 1,050 1,030 1,030 11,200
2004/12/10 1,060 1,070 1,000 1,020 29,900
2004/12/09 1,070 1,080 1,050 1,060 6,400
2004/12/08 1,090 1,090 1,070 1,070 4,400
2004/12/07 1,110 1,110 1,090 1,090 5,700
2004/12/06 1,120 1,130 1,090 1,110 12,900
2004/12/03 1,070 1,100 1,070 1,100 5,100
2004/12/02 1,100 1,100 1,060 1,080 10,900
2004/12/01 1,120 1,130 1,100 1,110 11,300
2004/11/30 1,130 1,140 1,120 1,140 9,000
2004/11/29 1,140 1,150 1,120 1,130 7,600
2004/11/26 1,140 1,150 1,130 1,130 9,900
2004/11/25 1,120 1,140 1,120 1,140 7,900
2004/11/24 1,110 1,120 1,100 1,120 6,100
2004/11/22 1,130 1,130 1,070 1,110 7,400
2004/11/19 1,190 1,190 1,160 1,160 1,500
2004/11/18 1,190 1,190 1,170 1,170 1,100
2004/11/17 1,180 1,190 1,150 1,190 2,100
2004/11/16 1,180 1,180 1,170 1,180 2,000
2004/11/15 1,180 1,200 1,180 1,180 4,400
2004/11/12 1,200 1,210 1,180 1,180 7,800
2004/11/11 1,180 1,220 1,180 1,220 10,300
2004/11/10 1,190 1,190 1,180 1,180 2,900
2004/11/09 1,200 1,200 1,190 1,190 6,900
2004/11/08 1,200 1,200 1,190 1,200 4,400
2004/11/05 1,200 1,200 1,190 1,200 8,700
2004/11/04 1,180 1,200 1,170 1,180 7,500
2004/11/02 1,090 1,120 1,060 1,120 13,200
2004/11/01 1,150 1,150 1,100 1,100 6,400
2004/10/29 1,150 1,150 1,130 1,150 5,900
2004/10/28 1,190 1,190 1,130 1,150 8,900
2004/10/27 1,190 1,200 1,150 1,170 16,900
2004/10/26 1,220 1,220 1,190 1,190 7,900
2004/10/25 1,200 1,250 1,200 1,200 1,700
2004/10/22 1,200 1,210 1,180 1,200 12,600
2004/10/21 1,250 1,250 1,150 1,220 4,500
2004/10/20 1,200 1,290 1,200 1,290 24,000
2004/10/19 1,180 1,180 1,180 1,180 1,400
2004/10/18 1,160 1,210 1,150 1,180 10,000
2004/10/15 1,200 1,200 1,150 1,150 7,500
2004/10/14 1,200 1,200 1,180 1,200 5,100
2004/10/13 1,250 1,250 1,220 1,220 5,100
2004/10/12 1,250 1,270 1,230 1,250 8,300
2004/10/08 1,270 1,280 1,250 1,270 9,200
2004/10/07 1,300 1,310 1,270 1,280 11,600
2004/10/06 1,300 1,300 1,250 1,300 17,500
2004/10/05 1,250 1,290 1,250 1,290 9,400
2004/10/04 1,270 1,300 1,250 1,280 9,200
2004/10/01 1,280 1,280 1,220 1,220 4,600
2004/09/30 1,250 1,300 1,230 1,300 13,300
2004/09/29 1,200 1,230 1,160 1,210 12,400
2004/09/28 1,150 1,170 1,140 1,160 3,300
2004/09/27 1,180 1,200 1,130 1,150 5,600
2004/09/27 1 -> 2.00 分割
2004/09/24 2,350 2,380 2,320 2,320 22,300
2004/09/22 2,370 2,390 2,350 2,360 13,900
2004/09/21 2,400 2,400 2,360 2,380 12,800
2004/09/17 2,320 2,400 2,320 2,390 11,400
2004/09/16 2,330 2,340 2,310 2,320 3,600
2004/09/15 2,400 2,410 2,300 2,340 4,400
2004/09/14 2,420 2,420 2,330 2,390 3,400
2004/09/13 2,420 2,450 2,400 2,430 7,900
2004/09/10 2,390 2,420 2,380 2,420 16,400
2004/09/09 2,350 2,390 2,350 2,380 9,500
2004/09/08 2,290 2,340 2,290 2,340 4,200
2004/09/07 2,250 2,280 2,220 2,280 4,400
2004/09/06 2,250 2,290 2,230 2,230 7,300
2004/09/03 2,370 2,370 2,210 2,210 10,800
2004/09/02 2,440 2,450 2,350 2,370 10,600
2004/09/01 2,300 2,450 2,300 2,400 13,200
2004/08/31 2,260 2,290 2,250 2,290 4,900
2004/08/30 2,200 2,260 2,200 2,240 11,100
2004/08/27 2,160 2,210 2,160 2,160 4,200
2004/08/26 2,150 2,200 2,120 2,200 5,400
2004/08/25 2,170 2,170 2,100 2,150 4,700
2004/08/24 2,160 2,160 2,140 2,150 2,300
2004/08/23 2,130 2,150 2,120 2,150 2,300
2004/08/20 2,110 2,120 2,110 2,110 4,700
2004/08/19 2,100 2,140 2,100 2,100 12,600
2004/08/18 2,100 2,110 2,090 2,100 14,700
2004/08/17 2,100 2,110 2,090 2,110 13,300
2004/08/16 2,100 2,110 2,090 2,090 19,200
2004/08/13 2,140 2,150 2,080 2,100 18,100
2004/08/12 2,160 2,160 2,110 2,140 8,600
2004/08/11 2,150 2,170 2,150 2,160 7,300
2004/08/10 2,110 2,140 2,100 2,130 6,300
2004/08/09 2,140 2,140 2,110 2,110 4,100
2004/08/06 2,100 2,180 2,080 2,150 8,600
2004/08/05 2,100 2,150 2,090 2,100 13,600
2004/08/04 2,030 2,110 2,030 2,100 6,500
2004/08/03 2,110 2,150 1,990 2,020 15,000
2004/08/02 2,200 2,200 2,120 2,130 8,100
2004/07/30 2,150 2,200 2,150 2,180 12,700
2004/07/29 2,200 2,200 2,120 2,160 38,700
2004/07/28 2,210 2,220 2,160 2,200 29,200
2004/07/27 2,350 2,350 2,110 2,160 90,400
2004/07/26 2,110 2,510 2,070 2,510 126,400
2004/07/23 2,100 2,140 2,100 2,110 2,600
2004/07/22 2,100 2,120 2,100 2,110 1,900
2004/07/21 2,100 2,120 2,100 2,100 1,100
2004/07/20 2,090 2,110 2,050 2,100 15,200
2004/07/16 2,080 2,110 2,080 2,100 4,300
2004/07/15 2,100 2,100 2,060 2,060 2,600
2004/07/14 2,130 2,130 2,120 2,130 5,000
2004/07/13 2,150 2,150 2,130 2,130 4,500
2004/07/12 2,130 2,170 2,130 2,150 6,100
2004/07/09 2,150 2,150 2,110 2,130 5,700
2004/07/08 2,200 2,200 2,100 2,100 2,200
2004/07/07 2,020 2,120 2,000 2,100 12,800
2004/07/06 2,240 2,300 2,120 2,120 10,500
2004/07/05 2,320 2,320 2,240 2,240 5,700
2004/07/02 2,320 2,330 2,300 2,320 4,800
2004/07/01 2,380 2,380 2,300 2,330 4,300
2004/06/30 2,280 2,390 2,280 2,390 8,900
2004/06/29 2,350 2,350 2,280 2,280 3,500
2004/06/28 2,300 2,350 2,290 2,350 7,500
2004/06/25 2,300 2,310 2,280 2,300 4,700
2004/06/24 2,230 2,250 2,200 2,200 5,200
2004/06/23 2,200 2,230 2,200 2,230 2,500
2004/06/22 2,300 2,300 2,240 2,240 1,900
2004/06/21 2,300 2,310 2,300 2,300 4,200
2004/06/18 2,300 2,310 2,250 2,300 6,100
2004/06/17 2,310 2,310 2,230 2,300 4,800
2004/06/16 2,390 2,390 2,310 2,310 8,200
2004/06/15 2,320 2,380 2,310 2,380 5,600
2004/06/14 2,290 2,320 2,280 2,320 7,600
2004/06/11 2,230 2,270 2,210 2,250 6,200
2004/06/10 2,200 2,240 2,200 2,210 3,200
2004/06/09 2,230 2,230 2,190 2,200 4,100
2004/06/08 2,230 2,250 2,230 2,230 4,400
2004/06/07 2,170 2,230 2,170 2,230 1,500
2004/06/04 2,170 2,180 2,150 2,160 3,500
2004/06/03 2,210 2,230 2,180 2,190 3,800
2004/06/02 2,160 2,220 2,160 2,220 3,100
2004/06/01 2,200 2,200 2,150 2,160 5,100
2004/05/31 2,180 2,230 2,170 2,230 3,000
2004/05/28 2,280 2,300 2,150 2,180 4,100
2004/05/27 2,360 2,360 2,240 2,240 6,200
2004/05/26 2,370 2,380 2,330 2,330 2,000
2004/05/25 2,380 2,380 2,310 2,330 5,900
2004/05/24 2,450 2,450 2,300 2,370 5,000
2004/05/21 2,450 2,580 2,450 2,500 31,200
2004/05/20 2,300 2,520 2,280 2,410 23,000
2004/05/19 2,280 2,370 2,280 2,300 5,100
2004/05/18 1,990 2,250 1,960 2,250 28,800
2004/05/17 2,290 2,290 1,960 1,990 28,000
2004/05/14 2,350 2,350 2,210 2,300 12,100
2004/05/13 2,390 2,450 2,360 2,370 15,000
2004/05/12 2,300 2,450 2,300 2,390 8,200
2004/05/11 2,410 2,470 2,350 2,360 7,300
2004/05/10 2,620 2,630 2,410 2,530 26,200
2004/05/07 2,580 2,640 2,580 2,640 11,600
2004/05/06 2,500 2,590 2,500 2,560 13,600
2004/04/30 2,500 2,500 2,460 2,490 12,400
2004/04/28 2,710 2,710 2,600 2,600 33,100
2004/04/27 2,730 2,730 2,690 2,710 15,800
2004/04/26 2,710 2,740 2,680 2,720 35,200
2004/04/23 2,730 2,740 2,500 2,650 82,400
2004/04/22 2,300 2,610 2,250 2,610 81,600
2004/04/21 2,160 2,250 2,110 2,210 13,600
2004/04/20 2,210 2,210 2,150 2,160 8,400
2004/04/19 2,250 2,250 2,200 2,210 6,300
2004/04/16 2,260 2,260 2,200 2,210 4,600
2004/04/15 2,240 2,260 2,180 2,260 7,300
2004/04/14 2,200 2,240 2,100 2,240 15,300
2004/04/13 2,150 2,180 2,140 2,180 9,600
2004/04/12 2,130 2,180 2,130 2,130 5,900
2004/04/09 2,180 2,180 2,100 2,130 10,800
2004/04/08 2,300 2,300 2,170 2,200 9,300
2004/04/07 2,290 2,320 2,280 2,300 9,400
2004/04/06 2,290 2,300 2,200 2,290 13,500
2004/04/05 2,200 2,300 2,200 2,290 15,500
2004/04/02 2,140 2,190 2,110 2,190 12,500
2004/04/01 2,140 2,170 2,110 2,110 7,300
2004/03/31 2,100 2,140 2,100 2,140 4,200
2004/03/30 2,170 2,170 2,050 2,130 14,400
2004/03/29 2,250 2,250 2,160 2,170 10,000
2004/03/26 2,250 2,250 2,230 2,240 4,000
2004/03/25 2,240 2,250 2,220 2,230 7,300
2004/03/24 2,230 2,250 2,230 2,250 3,900
2004/03/23 2,250 2,270 2,220 2,230 3,700
2004/03/22 2,280 2,280 2,250 2,280 3,200
2004/03/19 2,250 2,280 2,220 2,250 2,600
2004/03/18 2,270 2,280 2,200 2,200 6,200
2004/03/17 2,260 2,300 2,260 2,260 2,800
2004/03/16 2,300 2,320 2,250 2,250 5,700
2004/03/15 2,200 2,290 2,200 2,290 7,400
2004/03/12 2,150 2,150 2,100 2,140 10,800
2004/03/11 2,300 2,300 2,180 2,180 18,000
2004/03/10 2,350 2,350 2,310 2,310 10,000
2004/03/09 2,350 2,380 2,290 2,360 18,400
2004/03/08 2,380 2,400 2,350 2,380 14,200
2004/03/05 2,300 2,350 2,300 2,350 12,800
2004/03/04 2,330 2,380 2,250 2,250 15,100
2004/03/03 2,180 2,380 2,170 2,330 17,700
2004/03/02 2,160 2,190 2,130 2,170 5,100
2004/03/01 2,100 2,170 2,080 2,130 12,600
2004/02/27 2,090 2,100 2,080 2,080 5,400
2004/02/26 2,090 2,100 2,080 2,090 6,000
2004/02/25 2,090 2,100 2,070 2,080 9,500
2004/02/24 2,070 2,100 2,060 2,090 12,300
2004/02/23 2,050 2,060 2,030 2,060 3,100
2004/02/20 2,020 2,080 2,000 2,020 10,200
2004/02/19 2,020 2,030 2,020 2,020 3,600
2004/02/18 2,070 2,080 2,000 2,000 10,700
2004/02/17 2,020 2,100 2,020 2,030 22,800
2004/02/16 1,980 2,020 1,980 2,000 8,800
2004/02/13 1,980 1,980 1,940 1,950 4,200
2004/02/12 1,950 2,000 1,950 1,960 5,100
2004/02/10 1,950 2,000 1,930 1,930 6,100
2004/02/09 1,970 2,040 1,950 1,950 5,800
2004/02/06 1,940 1,950 1,910 1,920 6,200
2004/02/05 1,920 1,940 1,890 1,940 6,200
2004/02/04 1,980 1,980 1,940 1,940 4,700
2004/02/03 2,000 2,020 1,970 1,980 12,400
2004/02/02 2,000 2,030 1,990 2,010 12,200
2004/01/30 1,960 1,970 1,920 1,920 5,100
2004/01/29 2,000 2,000 1,950 1,970 4,700
2004/01/28 2,050 2,050 1,990 2,020 5,800
2004/01/27 2,010 2,100 2,000 2,010 5,400
2004/01/26 1,980 2,000 1,940 1,990 5,400
2004/01/23 2,000 2,000 1,950 1,980 8,900
2004/01/22 2,070 2,090 1,990 2,050 9,300
2004/01/21 2,110 2,110 2,050 2,070 18,600
2004/01/20 1,990 2,150 1,990 2,050 23,200
2004/01/19 1,970 1,990 1,970 1,990 11,700
2004/01/16 1,990 1,990 1,940 1,940 14,100
2004/01/15 1,950 1,990 1,900 1,970 19,600
2004/01/14 1,830 1,950 1,810 1,950 16,700
2004/01/13 1,850 1,870 1,850 1,860 7,500
2004/01/09 1,810 1,850 1,800 1,850 9,300
2004/01/08 1,750 1,830 1,750 1,800 9,400
2004/01/07 1,800 1,800 1,730 1,730 5,300
2004/01/06 1,790 1,840 1,760 1,800 8,100
2004/01/05 1,710 1,760 1,710 1,760 3,600

このページの先頭へ