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 |
---|---|---|---|---|---|
2015/12/30 | 416 | 423 | 416 | 421 | 33,000 |
2015/12/29 | 412 | 416 | 410 | 416 | 20,000 |
2015/12/28 | 396 | 416 | 396 | 414 | 62,600 |
2015/12/25 | 414 | 414 | 393 | 394 | 149,600 |
2015/12/24 | 413 | 418 | 402 | 403 | 51,900 |
2015/12/22 | 420 | 425 | 409 | 412 | 91,800 |
2015/12/21 | 426 | 429 | 423 | 424 | 99,600 |
2015/12/18 | 448 | 448 | 432 | 432 | 75,200 |
2015/12/17 | 443 | 449 | 443 | 449 | 45,300 |
2015/12/16 | 449 | 449 | 439 | 441 | 21,700 |
2015/12/15 | 451 | 453 | 435 | 437 | 74,300 |
2015/12/14 | 434 | 449 | 433 | 446 | 57,300 |
2015/12/11 | 434 | 455 | 432 | 450 | 75,200 |
2015/12/10 | 441 | 445 | 435 | 439 | 58,900 |
2015/12/09 | 446 | 451 | 443 | 447 | 51,100 |
2015/12/08 | 459 | 459 | 446 | 449 | 60,300 |
2015/12/07 | 455 | 460 | 454 | 458 | 109,100 |
2015/12/04 | 444 | 454 | 444 | 448 | 74,700 |
2015/12/03 | 460 | 460 | 443 | 455 | 128,600 |
2015/12/02 | 466 | 466 | 459 | 461 | 60,600 |
2015/12/01 | 461 | 466 | 456 | 460 | 72,800 |
2015/11/30 | 460 | 463 | 452 | 463 | 82,800 |
2015/11/27 | 450 | 458 | 450 | 454 | 71,200 |
2015/11/26 | 453 | 460 | 450 | 453 | 103,400 |
2015/11/25 | 468 | 468 | 456 | 461 | 146,900 |
2015/11/24 | 441 | 465 | 440 | 465 | 200,800 |
2015/11/20 | 445 | 449 | 432 | 441 | 195,700 |
2015/11/19 | 416 | 455 | 416 | 445 | 831,200 |
2015/11/18 | 399 | 420 | 399 | 413 | 154,200 |
2015/11/17 | 400 | 404 | 398 | 400 | 49,300 |
2015/11/16 | 395 | 405 | 394 | 398 | 64,000 |
2015/11/13 | 398 | 407 | 391 | 405 | 89,900 |
2015/11/12 | 411 | 413 | 405 | 406 | 40,000 |
2015/11/11 | 415 | 415 | 409 | 413 | 42,000 |
2015/11/10 | 413 | 415 | 409 | 415 | 37,900 |
2015/11/09 | 408 | 417 | 406 | 417 | 139,200 |
2015/11/06 | 398 | 405 | 395 | 403 | 73,300 |
2015/11/05 | 405 | 410 | 387 | 397 | 154,300 |
2015/11/04 | 425 | 444 | 404 | 404 | 1,239,400 |
2015/11/02 | 394 | 394 | 382 | 394 | 46,100 |
2015/10/30 | 400 | 404 | 392 | 392 | 88,500 |
2015/10/29 | 387 | 400 | 384 | 400 | 205,300 |
2015/10/28 | 376 | 380 | 374 | 379 | 49,100 |
2015/10/27 | 383 | 385 | 378 | 378 | 45,100 |
2015/10/26 | 387 | 387 | 380 | 386 | 50,400 |
2015/10/23 | 385 | 386 | 379 | 386 | 29,100 |
2015/10/22 | 380 | 382 | 378 | 382 | 22,200 |
2015/10/21 | 379 | 380 | 376 | 376 | 26,200 |
2015/10/20 | 368 | 378 | 368 | 377 | 62,200 |
2015/10/19 | 375 | 378 | 367 | 367 | 27,200 |
2015/10/16 | 378 | 385 | 372 | 372 | 76,400 |
2015/10/15 | 365 | 372 | 365 | 370 | 79,400 |
2015/10/14 | 362 | 364 | 359 | 359 | 22,200 |
2015/10/13 | 365 | 369 | 364 | 365 | 16,300 |
2015/10/09 | 362 | 368 | 362 | 367 | 28,300 |
2015/10/08 | 363 | 367 | 362 | 362 | 18,900 |
2015/10/07 | 356 | 365 | 353 | 364 | 47,600 |
2015/10/06 | 354 | 360 | 353 | 356 | 37,600 |
2015/10/05 | 350 | 359 | 350 | 354 | 24,000 |
2015/10/02 | 344 | 354 | 342 | 354 | 33,100 |
2015/10/01 | 340 | 345 | 338 | 341 | 17,500 |
2015/09/30 | 336 | 340 | 330 | 340 | 32,200 |
2015/09/29 | 339 | 344 | 335 | 335 | 21,400 |
2015/09/28 | 344 | 347 | 341 | 345 | 15,600 |
2015/09/25 | 344 | 348 | 340 | 348 | 12,100 |
2015/09/24 | 355 | 370 | 342 | 347 | 40,200 |
2015/09/18 | 364 | 364 | 358 | 360 | 7,800 |
2015/09/17 | 354 | 366 | 354 | 366 | 22,700 |
2015/09/16 | 361 | 365 | 353 | 356 | 25,100 |
2015/09/15 | 368 | 368 | 356 | 358 | 10,200 |
2015/09/14 | 366 | 368 | 360 | 364 | 21,800 |
2015/09/11 | 349 | 366 | 348 | 366 | 35,000 |
2015/09/10 | 341 | 357 | 340 | 355 | 38,000 |
2015/09/09 | 346 | 350 | 336 | 350 | 43,700 |
2015/09/08 | 335 | 345 | 330 | 330 | 28,000 |
2015/09/07 | 340 | 349 | 330 | 337 | 48,900 |
2015/09/04 | 361 | 361 | 342 | 347 | 46,300 |
2015/09/03 | 365 | 370 | 356 | 357 | 31,100 |
2015/09/02 | 350 | 364 | 345 | 357 | 72,800 |
2015/09/01 | 378 | 378 | 366 | 366 | 56,700 |
2015/08/31 | 389 | 390 | 373 | 382 | 56,800 |
2015/08/28 | 375 | 387 | 375 | 387 | 55,700 |
2015/08/27 | 365 | 376 | 362 | 367 | 77,100 |
2015/08/26 | 351 | 366 | 349 | 363 | 91,900 |
2015/08/25 | 360 | 375 | 332 | 345 | 328,800 |
2015/08/24 | 385 | 388 | 366 | 366 | 265,500 |
2015/08/21 | 393 | 399 | 390 | 396 | 116,900 |
2015/08/20 | 421 | 425 | 409 | 409 | 107,100 |
2015/08/19 | 435 | 435 | 421 | 423 | 61,900 |
2015/08/18 | 420 | 434 | 420 | 434 | 83,700 |
2015/08/17 | 418 | 424 | 417 | 420 | 47,100 |
2015/08/14 | 420 | 421 | 416 | 419 | 46,300 |
2015/08/13 | 421 | 423 | 415 | 421 | 69,000 |
2015/08/12 | 429 | 430 | 421 | 427 | 69,300 |
2015/08/11 | 437 | 437 | 422 | 425 | 132,200 |
2015/08/10 | 441 | 459 | 432 | 438 | 298,500 |
2015/08/07 | 449 | 449 | 427 | 428 | 369,000 |
2015/08/06 | 464 | 481 | 447 | 450 | 3,516,200 |
2015/08/05 | 409 | 411 | 405 | 405 | 23,900 |
2015/08/04 | 420 | 420 | 407 | 409 | 42,300 |
2015/08/03 | 410 | 413 | 406 | 409 | 15,900 |
2015/07/31 | 413 | 413 | 409 | 410 | 14,200 |
2015/07/30 | 415 | 415 | 412 | 414 | 11,200 |
2015/07/29 | 421 | 421 | 412 | 414 | 31,200 |
2015/07/28 | 401 | 420 | 397 | 415 | 63,700 |
2015/07/27 | 413 | 413 | 407 | 409 | 17,100 |
2015/07/24 | 417 | 418 | 407 | 413 | 33,600 |
2015/07/23 | 416 | 419 | 411 | 415 | 14,200 |
2015/07/22 | 414 | 419 | 411 | 414 | 22,600 |
2015/07/21 | 415 | 420 | 414 | 415 | 24,700 |
2015/07/17 | 417 | 417 | 413 | 413 | 17,000 |
2015/07/16 | 414 | 415 | 409 | 414 | 30,900 |
2015/07/15 | 415 | 416 | 411 | 412 | 41,500 |
2015/07/14 | 412 | 414 | 404 | 411 | 54,200 |
2015/07/13 | 386 | 401 | 386 | 396 | 47,500 |
2015/07/10 | 389 | 395 | 384 | 384 | 67,300 |
2015/07/09 | 383 | 400 | 355 | 393 | 265,800 |
2015/07/08 | 430 | 431 | 404 | 407 | 120,200 |
2015/07/07 | 420 | 426 | 420 | 425 | 34,900 |
2015/07/06 | 422 | 426 | 417 | 418 | 45,900 |
2015/07/03 | 433 | 433 | 425 | 428 | 36,900 |
2015/07/02 | 431 | 440 | 430 | 433 | 87,000 |
2015/07/01 | 424 | 432 | 422 | 431 | 65,800 |
2015/06/30 | 414 | 427 | 414 | 424 | 53,200 |
2015/06/29 | 422 | 427 | 412 | 419 | 133,100 |
2015/06/26 | 434 | 437 | 431 | 432 | 48,300 |
2015/06/25 | 437 | 444 | 435 | 439 | 91,100 |
2015/06/24 | 433 | 439 | 433 | 435 | 46,600 |
2015/06/23 | 444 | 448 | 434 | 434 | 126,000 |
2015/06/22 | 430 | 454 | 427 | 443 | 331,100 |
2015/06/19 | 431 | 431 | 422 | 426 | 42,500 |
2015/06/18 | 418 | 434 | 418 | 426 | 150,400 |
2015/06/17 | 419 | 424 | 417 | 418 | 48,600 |
2015/06/16 | 419 | 422 | 414 | 416 | 31,600 |
2015/06/15 | 418 | 424 | 412 | 420 | 76,400 |
2015/06/12 | 425 | 432 | 421 | 421 | 102,200 |
2015/06/11 | 420 | 423 | 418 | 423 | 49,600 |
2015/06/10 | 415 | 423 | 415 | 416 | 55,300 |
2015/06/09 | 415 | 422 | 415 | 415 | 80,700 |
2015/06/08 | 422 | 423 | 415 | 415 | 112,700 |
2015/06/05 | 424 | 425 | 409 | 416 | 189,700 |
2015/06/04 | 427 | 436 | 423 | 425 | 137,900 |
2015/06/03 | 422 | 425 | 420 | 423 | 72,700 |
2015/06/02 | 430 | 433 | 422 | 425 | 121,600 |
2015/06/01 | 415 | 426 | 410 | 422 | 169,500 |
2015/05/29 | 415 | 416 | 409 | 409 | 148,900 |
2015/05/28 | 425 | 428 | 416 | 417 | 148,300 |
2015/05/27 | 423 | 427 | 418 | 418 | 138,600 |
2015/05/26 | 428 | 433 | 422 | 423 | 123,500 |
2015/05/25 | 426 | 433 | 425 | 428 | 135,400 |
2015/05/22 | 419 | 439 | 418 | 435 | 287,600 |
2015/05/21 | 429 | 432 | 419 | 419 | 183,000 |
2015/05/20 | 433 | 445 | 430 | 431 | 230,700 |
2015/05/19 | 439 | 441 | 425 | 433 | 297,700 |
2015/05/18 | 436 | 439 | 416 | 433 | 394,300 |
2015/05/15 | 440 | 440 | 420 | 426 | 477,200 |
2015/05/14 | 455 | 457 | 434 | 436 | 461,000 |
2015/05/13 | 460 | 473 | 441 | 455 | 1,536,000 |
2015/05/12 | 535 | 545 | 525 | 532 | 283,700 |
2015/05/11 | 529 | 563 | 515 | 545 | 641,000 |
2015/05/08 | 537 | 538 | 514 | 524 | 373,000 |
2015/05/07 | 543 | 558 | 526 | 531 | 494,600 |
2015/05/01 | 565 | 574 | 530 | 550 | 909,100 |
2015/04/30 | 607 | 609 | 571 | 580 | 823,600 |
2015/04/28 | 644 | 658 | 599 | 607 | 2,571,500 |
2015/04/27 | 591 | 639 | 580 | 628 | 3,172,400 |
2015/04/24 | 565 | 593 | 552 | 578 | 1,622,700 |
2015/04/23 | 578 | 637 | 557 | 575 | 5,695,400 |
2015/04/22 | 557 | 578 | 521 | 572 | 1,943,700 |
2015/04/21 | 573 | 610 | 540 | 566 | 4,835,600 |
2015/04/20 | 522 | 617 | 510 | 575 | 9,518,300 |
2015/04/17 | 483 | 560 | 478 | 532 | 9,153,200 |
2015/04/16 | 413 | 491 | 411 | 491 | 2,278,300 |
2015/04/15 | 412 | 416 | 406 | 411 | 97,900 |
2015/04/14 | 401 | 410 | 399 | 410 | 66,000 |
2015/04/13 | 406 | 406 | 397 | 402 | 61,100 |
2015/04/10 | 405 | 408 | 401 | 405 | 42,100 |
2015/04/09 | 418 | 418 | 401 | 405 | 87,900 |
2015/04/08 | 419 | 424 | 410 | 411 | 122,200 |
2015/04/07 | 424 | 427 | 414 | 423 | 119,700 |
2015/04/06 | 406 | 422 | 404 | 417 | 118,200 |
2015/04/03 | 395 | 406 | 395 | 406 | 38,200 |
2015/04/02 | 398 | 404 | 396 | 396 | 57,700 |
2015/04/01 | 398 | 406 | 390 | 400 | 93,500 |
2015/03/31 | 393 | 423 | 392 | 402 | 335,400 |
2015/03/30 | 383 | 393 | 383 | 390 | 60,300 |
2015/03/27 | 384 | 400 | 382 | 387 | 179,300 |
2015/03/26 | 398 | 400 | 388 | 393 | 208,100 |
2015/03/25 | 408 | 413 | 395 | 403 | 222,000 |
2015/03/24 | 417 | 420 | 411 | 411 | 154,100 |
2015/03/23 | 423 | 433 | 422 | 423 | 96,500 |
2015/03/20 | 420 | 425 | 411 | 418 | 122,500 |
2015/03/19 | 433 | 440 | 413 | 421 | 266,000 |
2015/03/18 | 440 | 444 | 425 | 438 | 222,400 |
2015/03/17 | 459 | 461 | 435 | 442 | 589,300 |
2015/03/16 | 410 | 445 | 410 | 445 | 623,000 |
2015/03/13 | 417 | 423 | 404 | 406 | 189,000 |
2015/03/12 | 396 | 411 | 395 | 411 | 135,800 |
2015/03/11 | 391 | 398 | 390 | 395 | 86,900 |
2015/03/10 | 410 | 413 | 392 | 396 | 195,000 |
2015/03/09 | 390 | 412 | 387 | 403 | 227,400 |
2015/03/06 | 390 | 392 | 384 | 385 | 105,700 |
2015/03/05 | 395 | 399 | 382 | 382 | 223,600 |
2015/03/04 | 401 | 403 | 388 | 398 | 164,600 |
2015/03/03 | 420 | 429 | 398 | 401 | 292,000 |
2015/03/02 | 409 | 420 | 405 | 415 | 193,700 |
2015/02/27 | 420 | 440 | 407 | 407 | 696,000 |
2015/02/26 | 405 | 423 | 391 | 412 | 1,834,700 |
2015/02/25 | 365 | 382 | 362 | 377 | 363,000 |
2015/02/24 | 365 | 366 | 361 | 363 | 63,600 |
2015/02/23 | 365 | 365 | 355 | 360 | 66,700 |
2015/02/20 | 366 | 366 | 355 | 363 | 81,600 |
2015/02/19 | 362 | 368 | 359 | 366 | 75,500 |
2015/02/18 | 374 | 374 | 360 | 364 | 76,700 |
2015/02/17 | 361 | 380 | 360 | 366 | 153,700 |
2015/02/16 | 358 | 372 | 353 | 364 | 156,500 |
2015/02/13 | 361 | 364 | 352 | 353 | 224,000 |
2015/02/12 | 382 | 405 | 372 | 373 | 545,900 |
2015/02/10 | 389 | 393 | 364 | 370 | 342,800 |
2015/02/09 | 350 | 384 | 347 | 383 | 415,800 |
2015/02/06 | 350 | 373 | 348 | 355 | 398,500 |
2015/02/05 | 364 | 416 | 352 | 358 | 1,523,200 |
2015/02/04 | 366 | 388 | 351 | 365 | 2,459,900 |
2015/02/03 | 382 | 382 | 371 | 382 | 1,900,900 |
2015/02/02 | 297 | 308 | 296 | 302 | 99,400 |
2015/01/30 | 290 | 303 | 290 | 297 | 84,700 |
2015/01/29 | 295 | 314 | 292 | 292 | 493,900 |
2015/01/28 | 300 | 303 | 293 | 295 | 71,200 |
2015/01/27 | 289 | 307 | 286 | 303 | 166,500 |
2015/01/26 | 290 | 290 | 283 | 286 | 14,900 |
2015/01/23 | 290 | 290 | 285 | 285 | 25,100 |
2015/01/22 | 289 | 290 | 285 | 289 | 27,700 |
2015/01/21 | 294 | 294 | 286 | 289 | 70,100 |
2015/01/20 | 275 | 295 | 274 | 293 | 248,300 |
2015/01/19 | 277 | 277 | 270 | 273 | 19,700 |
2015/01/16 | 274 | 274 | 266 | 270 | 43,100 |
2015/01/15 | 272 | 273 | 263 | 268 | 69,100 |
2015/01/14 | 275 | 280 | 270 | 271 | 54,000 |
2015/01/13 | 273 | 277 | 273 | 275 | 13,100 |
2015/01/09 | 286 | 286 | 274 | 277 | 43,400 |
2015/01/08 | 283 | 284 | 280 | 284 | 16,300 |
2015/01/07 | 280 | 282 | 278 | 280 | 21,400 |
2015/01/06 | 288 | 288 | 280 | 280 | 60,100 |
2015/01/05 | 286 | 295 | 286 | 293 | 59,900 |