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 |
---|---|---|---|---|---|
2017/12/29 | 735 | 743 | 720 | 725 | 127,300 |
2017/12/28 | 756 | 756 | 728 | 733 | 90,700 |
2017/12/27 | 722 | 756 | 722 | 748 | 152,000 |
2017/12/26 | 720 | 734 | 720 | 720 | 149,300 |
2017/12/25 | 764 | 765 | 718 | 720 | 229,600 |
2017/12/22 | 753 | 771 | 746 | 756 | 171,600 |
2017/12/21 | 726 | 780 | 726 | 768 | 448,400 |
2017/12/20 | 737 | 741 | 725 | 729 | 127,800 |
2017/12/19 | 727 | 738 | 718 | 731 | 121,500 |
2017/12/18 | 739 | 739 | 716 | 719 | 142,000 |
2017/12/15 | 728 | 746 | 723 | 738 | 219,000 |
2017/12/14 | 708 | 727 | 708 | 723 | 92,900 |
2017/12/13 | 729 | 731 | 706 | 708 | 142,100 |
2017/12/12 | 726 | 750 | 718 | 729 | 157,000 |
2017/12/11 | 732 | 755 | 728 | 728 | 153,400 |
2017/12/08 | 757 | 763 | 727 | 732 | 149,200 |
2017/12/07 | 721 | 757 | 721 | 746 | 188,700 |
2017/12/06 | 734 | 749 | 711 | 719 | 292,400 |
2017/12/05 | 703 | 721 | 692 | 706 | 198,300 |
2017/12/04 | 748 | 748 | 712 | 712 | 114,900 |
2017/12/01 | 739 | 752 | 725 | 740 | 152,400 |
2017/11/30 | 748 | 751 | 716 | 730 | 178,300 |
2017/11/29 | 756 | 777 | 740 | 752 | 135,400 |
2017/11/28 | 767 | 770 | 738 | 753 | 174,400 |
2017/11/27 | 801 | 804 | 749 | 768 | 284,700 |
2017/11/24 | 779 | 800 | 779 | 795 | 436,900 |
2017/11/22 | 725 | 769 | 725 | 764 | 252,400 |
2017/11/21 | 715 | 728 | 705 | 728 | 157,600 |
2017/11/20 | 705 | 711 | 685 | 700 | 100,300 |
2017/11/17 | 693 | 717 | 690 | 704 | 123,900 |
2017/11/16 | 643 | 706 | 643 | 693 | 358,200 |
2017/11/15 | 666 | 679 | 647 | 649 | 379,400 |
2017/11/14 | 699 | 718 | 676 | 681 | 675,300 |
2017/11/13 | 789 | 789 | 730 | 737 | 400,000 |
2017/11/10 | 775 | 790 | 758 | 788 | 259,500 |
2017/11/09 | 766 | 795 | 750 | 783 | 361,500 |
2017/11/08 | 738 | 774 | 738 | 757 | 268,100 |
2017/11/07 | 721 | 791 | 716 | 730 | 630,900 |
2017/11/06 | 795 | 804 | 724 | 725 | 348,600 |
2017/11/02 | 797 | 798 | 774 | 790 | 200,900 |
2017/11/01 | 803 | 819 | 793 | 796 | 262,600 |
2017/10/31 | 807 | 825 | 791 | 811 | 365,900 |
2017/10/30 | 770 | 813 | 765 | 810 | 449,200 |
2017/10/27 | 747 | 773 | 742 | 765 | 219,000 |
2017/10/26 | 728 | 751 | 728 | 740 | 114,400 |
2017/10/25 | 738 | 753 | 728 | 735 | 194,600 |
2017/10/24 | 745 | 753 | 733 | 742 | 154,900 |
2017/10/23 | 717 | 750 | 717 | 745 | 370,600 |
2017/10/20 | 700 | 730 | 700 | 716 | 153,700 |
2017/10/19 | 698 | 710 | 697 | 702 | 102,900 |
2017/10/18 | 721 | 724 | 704 | 709 | 156,700 |
2017/10/17 | 703 | 747 | 702 | 725 | 380,900 |
2017/10/16 | 723 | 728 | 678 | 693 | 528,200 |
2017/10/13 | 761 | 770 | 732 | 733 | 307,700 |
2017/10/12 | 783 | 800 | 750 | 750 | 424,200 |
2017/10/11 | 800 | 806 | 785 | 785 | 194,200 |
2017/10/10 | 800 | 810 | 789 | 800 | 294,800 |
2017/10/06 | 803 | 805 | 783 | 800 | 338,700 |
2017/10/05 | 803 | 811 | 770 | 790 | 739,300 |
2017/10/04 | 821 | 874 | 800 | 811 | 2,483,100 |
2017/10/03 | 805 | 844 | 783 | 835 | 2,084,200 |
2017/10/02 | 791 | 814 | 781 | 795 | 297,800 |
2017/09/29 | 805 | 809 | 760 | 798 | 453,300 |
2017/09/28 | 819 | 820 | 785 | 801 | 399,700 |
2017/09/27 | 802 | 834 | 780 | 803 | 664,100 |
2017/09/26 | 784 | 837 | 750 | 810 | 1,049,700 |
2017/09/25 | 752 | 805 | 731 | 790 | 694,900 |
2017/09/22 | 768 | 777 | 717 | 730 | 553,900 |
2017/09/21 | 800 | 801 | 751 | 772 | 596,700 |
2017/09/20 | 795 | 829 | 778 | 790 | 701,000 |
2017/09/19 | 838 | 876 | 789 | 810 | 1,915,200 |
2017/09/15 | 741 | 808 | 726 | 808 | 1,643,400 |
2017/09/14 | 777 | 810 | 708 | 726 | 2,682,300 |
2017/09/13 | 677 | 747 | 658 | 747 | 1,309,100 |
2017/09/12 | 690 | 696 | 666 | 681 | 342,700 |
2017/09/11 | 676 | 693 | 663 | 689 | 641,900 |
2017/09/08 | 657 | 690 | 648 | 651 | 651,300 |
2017/09/07 | 658 | 673 | 637 | 650 | 565,200 |
2017/09/06 | 645 | 674 | 632 | 666 | 905,100 |
2017/09/05 | 760 | 760 | 611 | 656 | 2,288,700 |
2017/09/04 | 730 | 769 | 713 | 736 | 1,843,400 |
2017/09/01 | 762 | 820 | 702 | 755 | 7,912,200 |
2017/08/31 | 627 | 717 | 625 | 717 | 2,147,000 |
2017/08/30 | 638 | 658 | 612 | 617 | 885,300 |
2017/08/29 | 610 | 643 | 607 | 638 | 1,012,600 |
2017/08/28 | 653 | 665 | 611 | 617 | 1,833,700 |
2017/08/25 | 612 | 647 | 595 | 646 | 3,267,800 |
2017/08/24 | 680 | 697 | 600 | 603 | 11,880,100 |
2017/08/23 | 668 | 716 | 635 | 670 | 38,114,300 |
2017/08/22 | 535 | 619 | 519 | 619 | 7,761,400 |
2017/08/21 | 519 | 519 | 504 | 519 | 668,700 |
2017/08/18 | 435 | 444 | 422 | 439 | 169,400 |
2017/08/17 | 426 | 445 | 421 | 445 | 219,400 |
2017/08/16 | 409 | 421 | 409 | 418 | 68,500 |
2017/08/15 | 410 | 414 | 401 | 411 | 134,100 |
2017/08/14 | 430 | 430 | 404 | 412 | 238,000 |
2017/08/10 | 417 | 448 | 410 | 446 | 502,600 |
2017/08/09 | 443 | 444 | 416 | 425 | 220,200 |
2017/08/08 | 444 | 455 | 421 | 446 | 205,200 |
2017/08/07 | 427 | 451 | 419 | 451 | 302,400 |
2017/08/04 | 403 | 426 | 401 | 419 | 83,500 |
2017/08/03 | 396 | 414 | 396 | 404 | 77,400 |
2017/08/02 | 380 | 408 | 380 | 402 | 146,200 |
2017/08/01 | 409 | 410 | 373 | 378 | 221,000 |
2017/07/31 | 424 | 429 | 408 | 410 | 74,200 |
2017/07/28 | 440 | 442 | 421 | 424 | 79,700 |
2017/07/27 | 434 | 440 | 430 | 438 | 39,900 |
2017/07/26 | 445 | 446 | 429 | 434 | 86,800 |
2017/07/25 | 437 | 453 | 436 | 447 | 62,800 |
2017/07/24 | 429 | 438 | 428 | 437 | 48,200 |
2017/07/21 | 413 | 435 | 413 | 434 | 81,000 |
2017/07/20 | 424 | 427 | 407 | 411 | 88,700 |
2017/07/19 | 416 | 430 | 413 | 422 | 62,900 |
2017/07/18 | 420 | 431 | 417 | 424 | 80,000 |
2017/07/14 | 422 | 426 | 410 | 412 | 141,000 |
2017/07/13 | 436 | 440 | 423 | 430 | 103,900 |
2017/07/12 | 449 | 457 | 430 | 435 | 155,200 |
2017/07/11 | 444 | 453 | 439 | 451 | 116,700 |
2017/07/10 | 447 | 458 | 443 | 443 | 169,200 |
2017/07/07 | 440 | 445 | 436 | 440 | 72,000 |
2017/07/06 | 449 | 459 | 435 | 447 | 287,500 |
2017/07/05 | 432 | 447 | 424 | 444 | 296,400 |
2017/07/04 | 427 | 440 | 416 | 416 | 172,400 |
2017/07/03 | 400 | 440 | 397 | 433 | 439,000 |
2017/06/30 | 395 | 400 | 394 | 398 | 71,800 |
2017/06/29 | 395 | 406 | 395 | 403 | 91,000 |
2017/06/28 | 397 | 398 | 387 | 390 | 107,100 |
2017/06/27 | 389 | 394 | 386 | 392 | 51,100 |
2017/06/26 | 380 | 385 | 378 | 384 | 65,900 |
2017/06/23 | 392 | 393 | 378 | 380 | 132,000 |
2017/06/22 | 402 | 405 | 390 | 392 | 85,900 |
2017/06/21 | 395 | 400 | 389 | 399 | 108,400 |
2017/06/20 | 410 | 412 | 396 | 399 | 188,700 |
2017/06/19 | 400 | 410 | 393 | 410 | 464,900 |
2017/06/16 | 373 | 388 | 367 | 388 | 219,800 |
2017/06/15 | 363 | 371 | 361 | 363 | 71,600 |
2017/06/14 | 372 | 373 | 363 | 366 | 55,500 |
2017/06/13 | 362 | 381 | 362 | 370 | 92,200 |
2017/06/12 | 376 | 376 | 363 | 370 | 71,700 |
2017/06/09 | 366 | 376 | 365 | 376 | 65,400 |
2017/06/08 | 380 | 381 | 367 | 372 | 57,500 |
2017/06/07 | 360 | 386 | 358 | 377 | 149,700 |
2017/06/06 | 389 | 390 | 362 | 363 | 237,300 |
2017/06/05 | 380 | 396 | 375 | 388 | 432,500 |
2017/06/02 | 375 | 384 | 370 | 378 | 250,200 |
2017/06/01 | 374 | 379 | 363 | 375 | 329,400 |
2017/05/31 | 375 | 388 | 361 | 380 | 1,392,000 |
2017/05/30 | 330 | 388 | 328 | 360 | 2,475,400 |
2017/05/29 | 323 | 326 | 320 | 323 | 47,700 |
2017/05/26 | 322 | 326 | 319 | 322 | 24,700 |
2017/05/25 | 317 | 322 | 317 | 322 | 77,100 |
2017/05/24 | 314 | 315 | 310 | 314 | 21,600 |
2017/05/23 | 312 | 313 | 309 | 312 | 17,600 |
2017/05/22 | 310 | 315 | 310 | 313 | 42,000 |
2017/05/19 | 313 | 315 | 309 | 313 | 26,500 |
2017/05/18 | 313 | 318 | 305 | 317 | 58,300 |
2017/05/17 | 327 | 327 | 321 | 322 | 58,300 |
2017/05/16 | 320 | 325 | 314 | 323 | 286,200 |
2017/05/15 | 304 | 306 | 300 | 301 | 29,000 |
2017/05/12 | 300 | 308 | 300 | 306 | 34,800 |
2017/05/11 | 305 | 305 | 298 | 302 | 26,800 |
2017/05/10 | 302 | 303 | 296 | 303 | 24,100 |
2017/05/09 | 298 | 315 | 298 | 301 | 84,800 |
2017/05/08 | 297 | 302 | 295 | 297 | 38,900 |
2017/05/02 | 288 | 292 | 287 | 291 | 14,600 |
2017/05/01 | 291 | 295 | 277 | 285 | 65,500 |
2017/04/28 | 289 | 289 | 285 | 287 | 14,400 |
2017/04/27 | 285 | 290 | 285 | 288 | 19,000 |
2017/04/26 | 283 | 288 | 281 | 286 | 28,100 |
2017/04/25 | 280 | 283 | 277 | 283 | 20,900 |
2017/04/24 | 285 | 286 | 281 | 281 | 13,200 |
2017/04/21 | 285 | 286 | 283 | 285 | 9,800 |
2017/04/20 | 282 | 285 | 281 | 284 | 4,600 |
2017/04/19 | 283 | 284 | 281 | 284 | 5,000 |
2017/04/18 | 285 | 285 | 281 | 284 | 16,900 |
2017/04/17 | 278 | 290 | 277 | 281 | 57,200 |
2017/04/14 | 271 | 274 | 269 | 269 | 13,600 |
2017/04/13 | 266 | 272 | 264 | 271 | 26,200 |
2017/04/12 | 275 | 277 | 264 | 268 | 79,600 |
2017/04/11 | 286 | 286 | 277 | 283 | 20,600 |
2017/04/10 | 282 | 285 | 282 | 285 | 14,300 |
2017/04/07 | 284 | 286 | 277 | 278 | 50,700 |
2017/04/06 | 290 | 292 | 280 | 284 | 29,900 |
2017/04/05 | 288 | 294 | 285 | 290 | 45,800 |
2017/04/04 | 301 | 301 | 289 | 293 | 64,900 |
2017/04/03 | 303 | 305 | 302 | 302 | 23,500 |
2017/03/31 | 306 | 310 | 301 | 305 | 56,100 |
2017/03/30 | 317 | 317 | 303 | 306 | 57,400 |
2017/03/29 | 321 | 322 | 317 | 320 | 24,900 |
2017/03/28 | 320 | 325 | 314 | 325 | 84,600 |
2017/03/27 | 320 | 323 | 317 | 320 | 36,100 |
2017/03/24 | 323 | 328 | 323 | 325 | 48,600 |
2017/03/23 | 330 | 330 | 321 | 325 | 100,100 |
2017/03/22 | 316 | 325 | 311 | 324 | 86,600 |
2017/03/21 | 326 | 328 | 320 | 320 | 80,900 |
2017/03/17 | 316 | 330 | 315 | 323 | 185,200 |
2017/03/16 | 309 | 319 | 307 | 319 | 45,700 |
2017/03/15 | 316 | 316 | 308 | 308 | 53,000 |
2017/03/14 | 311 | 317 | 310 | 316 | 26,100 |
2017/03/13 | 308 | 315 | 307 | 312 | 45,900 |
2017/03/10 | 310 | 310 | 305 | 307 | 50,000 |
2017/03/09 | 316 | 319 | 307 | 309 | 104,700 |
2017/03/08 | 324 | 328 | 312 | 319 | 89,600 |
2017/03/07 | 326 | 329 | 323 | 324 | 78,000 |
2017/03/06 | 313 | 325 | 312 | 325 | 119,300 |
2017/03/03 | 313 | 317 | 309 | 313 | 108,800 |
2017/03/02 | 306 | 310 | 304 | 310 | 63,300 |
2017/03/01 | 307 | 307 | 297 | 305 | 148,100 |
2017/02/28 | 310 | 313 | 303 | 305 | 106,000 |
2017/02/27 | 307 | 316 | 300 | 314 | 244,500 |
2017/02/24 | 305 | 347 | 297 | 299 | 1,986,500 |
2017/02/23 | 296 | 310 | 294 | 300 | 123,400 |
2017/02/22 | 287 | 300 | 287 | 296 | 146,400 |
2017/02/21 | 284 | 287 | 284 | 287 | 23,100 |
2017/02/20 | 287 | 287 | 284 | 285 | 14,700 |
2017/02/17 | 282 | 286 | 281 | 286 | 24,700 |
2017/02/16 | 286 | 289 | 281 | 281 | 123,300 |
2017/02/15 | 276 | 277 | 274 | 275 | 25,500 |
2017/02/14 | 280 | 280 | 272 | 277 | 61,300 |
2017/02/13 | 283 | 283 | 273 | 283 | 94,700 |
2017/02/10 | 289 | 289 | 283 | 287 | 19,600 |
2017/02/09 | 283 | 285 | 281 | 284 | 17,100 |
2017/02/08 | 284 | 284 | 280 | 283 | 21,800 |
2017/02/07 | 287 | 287 | 281 | 284 | 16,100 |
2017/02/06 | 289 | 289 | 281 | 288 | 11,400 |
2017/02/03 | 285 | 290 | 280 | 285 | 22,700 |
2017/02/02 | 285 | 288 | 284 | 284 | 20,800 |
2017/02/01 | 288 | 295 | 286 | 287 | 43,400 |
2017/01/31 | 292 | 292 | 281 | 286 | 122,100 |
2017/01/30 | 281 | 281 | 278 | 280 | 10,800 |
2017/01/27 | 281 | 283 | 279 | 281 | 14,300 |
2017/01/26 | 280 | 283 | 278 | 280 | 26,500 |
2017/01/25 | 278 | 282 | 278 | 280 | 12,100 |
2017/01/24 | 277 | 278 | 276 | 278 | 4,900 |
2017/01/23 | 279 | 279 | 274 | 278 | 23,400 |
2017/01/20 | 275 | 280 | 275 | 279 | 26,700 |
2017/01/19 | 280 | 280 | 275 | 277 | 36,500 |
2017/01/18 | 280 | 282 | 276 | 281 | 18,600 |
2017/01/17 | 281 | 285 | 280 | 280 | 54,000 |
2017/01/16 | 285 | 295 | 283 | 283 | 76,200 |
2017/01/13 | 277 | 283 | 275 | 282 | 93,200 |
2017/01/12 | 276 | 278 | 269 | 275 | 44,300 |
2017/01/11 | 275 | 278 | 272 | 275 | 23,400 |
2017/01/10 | 275 | 276 | 271 | 274 | 37,600 |
2017/01/06 | 270 | 276 | 269 | 275 | 34,300 |
2017/01/05 | 272 | 275 | 269 | 274 | 26,300 |
2017/01/04 | 268 | 271 | 264 | 271 | 45,900 |