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 |
---|---|---|---|---|---|
2019/12/30 | 402 | 402 | 391 | 398 | 55,600 |
2019/12/27 | 399 | 404 | 393 | 403 | 49,400 |
2019/12/26 | 398 | 403 | 392 | 394 | 103,800 |
2019/12/25 | 386 | 409 | 386 | 403 | 223,700 |
2019/12/24 | 384 | 390 | 383 | 386 | 63,900 |
2019/12/23 | 389 | 391 | 382 | 388 | 90,700 |
2019/12/20 | 392 | 394 | 388 | 388 | 21,600 |
2019/12/19 | 392 | 394 | 391 | 391 | 39,700 |
2019/12/18 | 399 | 399 | 395 | 395 | 47,100 |
2019/12/17 | 391 | 400 | 388 | 398 | 93,700 |
2019/12/16 | 398 | 398 | 388 | 388 | 46,600 |
2019/12/13 | 395 | 398 | 393 | 395 | 63,400 |
2019/12/12 | 397 | 400 | 392 | 392 | 65,400 |
2019/12/11 | 402 | 403 | 395 | 402 | 73,400 |
2019/12/10 | 394 | 403 | 388 | 394 | 91,300 |
2019/12/09 | 399 | 402 | 393 | 399 | 57,000 |
2019/12/06 | 402 | 413 | 396 | 397 | 99,700 |
2019/12/05 | 406 | 418 | 402 | 403 | 94,800 |
2019/12/04 | 419 | 419 | 401 | 404 | 160,700 |
2019/12/03 | 422 | 428 | 416 | 423 | 142,800 |
2019/12/02 | 426 | 432 | 423 | 429 | 208,100 |
2019/11/29 | 420 | 434 | 410 | 433 | 759,900 |
2019/11/28 | 401 | 403 | 391 | 396 | 68,700 |
2019/11/27 | 384 | 398 | 380 | 397 | 88,800 |
2019/11/26 | 390 | 390 | 380 | 384 | 39,400 |
2019/11/25 | 381 | 394 | 381 | 384 | 37,400 |
2019/11/22 | 384 | 387 | 377 | 381 | 37,700 |
2019/11/21 | 391 | 391 | 381 | 383 | 27,300 |
2019/11/20 | 395 | 395 | 386 | 391 | 40,500 |
2019/11/19 | 389 | 394 | 385 | 387 | 41,800 |
2019/11/18 | 384 | 392 | 380 | 387 | 49,100 |
2019/11/15 | 379 | 396 | 378 | 386 | 98,700 |
2019/11/14 | 399 | 404 | 381 | 384 | 217,500 |
2019/11/13 | 423 | 427 | 415 | 423 | 95,300 |
2019/11/12 | 410 | 426 | 408 | 421 | 109,000 |
2019/11/11 | 424 | 424 | 408 | 412 | 122,600 |
2019/11/08 | 424 | 434 | 423 | 428 | 82,000 |
2019/11/07 | 407 | 425 | 405 | 421 | 85,000 |
2019/11/06 | 423 | 424 | 410 | 414 | 92,700 |
2019/11/05 | 445 | 447 | 427 | 427 | 157,200 |
2019/11/01 | 420 | 436 | 414 | 434 | 122,900 |
2019/10/31 | 414 | 422 | 413 | 421 | 111,000 |
2019/10/30 | 411 | 417 | 403 | 410 | 181,700 |
2019/10/29 | 421 | 426 | 407 | 418 | 211,200 |
2019/10/28 | 440 | 441 | 421 | 424 | 304,500 |
2019/10/25 | 437 | 446 | 432 | 440 | 325,400 |
2019/10/24 | 432 | 440 | 429 | 430 | 325,700 |
2019/10/23 | 436 | 448 | 430 | 445 | 666,900 |
2019/10/21 | 440 | 473 | 424 | 436 | 3,354,900 |
2019/10/18 | 388 | 394 | 380 | 393 | 294,800 |
2019/10/17 | 356 | 377 | 355 | 373 | 181,300 |
2019/10/16 | 360 | 365 | 356 | 356 | 65,200 |
2019/10/15 | 356 | 360 | 347 | 354 | 55,200 |
2019/10/11 | 362 | 366 | 351 | 352 | 134,000 |
2019/10/10 | 370 | 398 | 361 | 365 | 546,300 |
2019/10/09 | 366 | 373 | 361 | 371 | 103,400 |
2019/10/08 | 370 | 379 | 351 | 371 | 546,400 |
2019/10/07 | 326 | 370 | 326 | 370 | 544,600 |
2019/10/04 | 320 | 329 | 320 | 327 | 33,700 |
2019/10/03 | 320 | 323 | 319 | 319 | 3,700 |
2019/10/02 | 325 | 325 | 319 | 325 | 28,500 |
2019/10/01 | 324 | 325 | 320 | 323 | 14,500 |
2019/09/30 | 325 | 326 | 323 | 323 | 5,900 |
2019/09/27 | 325 | 329 | 325 | 328 | 27,600 |
2019/09/26 | 335 | 335 | 326 | 329 | 10,900 |
2019/09/25 | 335 | 335 | 332 | 333 | 5,500 |
2019/09/24 | 336 | 339 | 333 | 335 | 20,600 |
2019/09/20 | 345 | 345 | 339 | 340 | 28,000 |
2019/09/19 | 335 | 346 | 335 | 345 | 70,900 |
2019/09/18 | 335 | 340 | 334 | 339 | 13,400 |
2019/09/17 | 324 | 341 | 324 | 341 | 54,000 |
2019/09/13 | 325 | 330 | 320 | 327 | 24,300 |
2019/09/12 | 330 | 335 | 323 | 327 | 35,100 |
2019/09/11 | 326 | 326 | 318 | 323 | 10,800 |
2019/09/10 | 321 | 325 | 321 | 324 | 9,300 |
2019/09/09 | 316 | 323 | 315 | 321 | 26,600 |
2019/09/06 | 320 | 328 | 312 | 313 | 42,000 |
2019/09/05 | 310 | 314 | 310 | 313 | 9,200 |
2019/09/04 | 310 | 312 | 309 | 310 | 11,200 |
2019/09/03 | 310 | 313 | 307 | 311 | 15,200 |
2019/09/02 | 311 | 313 | 308 | 309 | 5,500 |
2019/08/30 | 310 | 314 | 309 | 310 | 7,600 |
2019/08/29 | 311 | 315 | 309 | 310 | 9,500 |
2019/08/28 | 316 | 323 | 312 | 315 | 73,300 |
2019/08/27 | 310 | 310 | 305 | 308 | 14,300 |
2019/08/26 | 304 | 310 | 304 | 310 | 5,500 |
2019/08/23 | 308 | 311 | 308 | 311 | 2,200 |
2019/08/22 | 304 | 315 | 304 | 312 | 38,300 |
2019/08/21 | 303 | 305 | 301 | 304 | 14,100 |
2019/08/20 | 303 | 336 | 301 | 303 | 146,400 |
2019/08/19 | 305 | 306 | 302 | 305 | 8,600 |
2019/08/16 | 307 | 309 | 301 | 301 | 31,300 |
2019/08/15 | 298 | 310 | 298 | 307 | 16,600 |
2019/08/14 | 317 | 317 | 302 | 310 | 17,600 |
2019/08/13 | 325 | 325 | 301 | 305 | 40,900 |
2019/08/09 | 330 | 331 | 327 | 327 | 15,000 |
2019/08/08 | 329 | 334 | 329 | 329 | 3,400 |
2019/08/07 | 329 | 339 | 328 | 329 | 13,600 |
2019/08/06 | 331 | 335 | 325 | 327 | 31,600 |
2019/08/05 | 335 | 337 | 327 | 337 | 27,400 |
2019/08/02 | 337 | 338 | 333 | 334 | 7,500 |
2019/08/01 | 338 | 339 | 334 | 338 | 4,400 |
2019/07/31 | 338 | 341 | 335 | 337 | 12,700 |
2019/07/30 | 340 | 341 | 334 | 339 | 7,000 |
2019/07/29 | 345 | 346 | 337 | 341 | 28,000 |
2019/07/26 | 335 | 339 | 335 | 339 | 24,500 |
2019/07/25 | 328 | 340 | 327 | 333 | 48,400 |
2019/07/24 | 328 | 331 | 327 | 328 | 19,500 |
2019/07/23 | 319 | 332 | 318 | 326 | 37,400 |
2019/07/22 | 317 | 324 | 317 | 321 | 7,900 |
2019/07/19 | 316 | 321 | 316 | 320 | 11,400 |
2019/07/18 | 323 | 326 | 314 | 319 | 22,900 |
2019/07/17 | 317 | 323 | 317 | 320 | 19,500 |
2019/07/16 | 319 | 320 | 312 | 318 | 15,900 |
2019/07/12 | 327 | 328 | 320 | 321 | 14,900 |
2019/07/11 | 329 | 329 | 324 | 325 | 9,600 |
2019/07/10 | 330 | 334 | 327 | 327 | 18,900 |
2019/07/09 | 333 | 336 | 332 | 332 | 9,100 |
2019/07/08 | 340 | 343 | 331 | 336 | 33,500 |
2019/07/05 | 340 | 345 | 332 | 339 | 49,600 |
2019/07/04 | 325 | 343 | 325 | 341 | 104,200 |
2019/07/03 | 318 | 323 | 317 | 322 | 24,900 |
2019/07/02 | 314 | 320 | 313 | 318 | 18,300 |
2019/07/01 | 314 | 318 | 312 | 314 | 51,900 |
2019/06/28 | 314 | 314 | 309 | 312 | 25,200 |
2019/06/27 | 307 | 315 | 306 | 311 | 19,700 |
2019/06/26 | 302 | 313 | 302 | 310 | 18,800 |
2019/06/25 | 305 | 308 | 304 | 305 | 25,500 |
2019/06/24 | 318 | 318 | 308 | 308 | 33,900 |
2019/06/21 | 322 | 325 | 312 | 315 | 165,900 |
2019/06/20 | 299 | 338 | 299 | 338 | 177,600 |
2019/06/19 | 301 | 303 | 298 | 300 | 24,300 |
2019/06/18 | 302 | 303 | 299 | 299 | 44,800 |
2019/06/17 | 306 | 307 | 304 | 305 | 12,500 |
2019/06/14 | 305 | 311 | 302 | 308 | 34,000 |
2019/06/13 | 315 | 318 | 308 | 310 | 18,100 |
2019/06/12 | 318 | 318 | 312 | 314 | 35,200 |
2019/06/11 | 311 | 317 | 304 | 317 | 26,200 |
2019/06/10 | 312 | 315 | 310 | 310 | 22,400 |
2019/06/07 | 306 | 310 | 305 | 309 | 11,000 |
2019/06/06 | 306 | 309 | 304 | 304 | 23,200 |
2019/06/05 | 299 | 308 | 299 | 305 | 24,800 |
2019/06/04 | 297 | 301 | 295 | 297 | 30,100 |
2019/06/03 | 300 | 301 | 297 | 297 | 26,600 |
2019/05/31 | 309 | 309 | 302 | 302 | 12,100 |
2019/05/30 | 303 | 309 | 303 | 308 | 16,500 |
2019/05/29 | 301 | 307 | 301 | 305 | 12,500 |
2019/05/28 | 308 | 311 | 297 | 306 | 45,700 |
2019/05/27 | 310 | 312 | 297 | 302 | 22,100 |
2019/05/24 | 303 | 308 | 300 | 306 | 20,600 |
2019/05/23 | 316 | 318 | 306 | 306 | 52,200 |
2019/05/22 | 313 | 323 | 310 | 312 | 28,100 |
2019/05/21 | 308 | 317 | 308 | 313 | 16,100 |
2019/05/20 | 333 | 333 | 316 | 321 | 24,800 |
2019/05/17 | 303 | 335 | 301 | 332 | 79,200 |
2019/05/16 | 318 | 318 | 303 | 303 | 42,400 |
2019/05/15 | 309 | 325 | 309 | 316 | 76,300 |
2019/05/14 | 320 | 329 | 313 | 321 | 48,900 |
2019/05/13 | 341 | 342 | 334 | 334 | 17,100 |
2019/05/10 | 338 | 344 | 338 | 342 | 14,000 |
2019/05/09 | 347 | 349 | 335 | 339 | 31,200 |
2019/05/08 | 345 | 356 | 345 | 350 | 65,800 |
2019/05/07 | 353 | 355 | 347 | 352 | 11,600 |
2019/04/26 | 352 | 358 | 352 | 353 | 19,300 |
2019/04/25 | 360 | 362 | 354 | 354 | 21,100 |
2019/04/24 | 355 | 363 | 351 | 358 | 62,200 |
2019/04/23 | 361 | 362 | 351 | 352 | 29,400 |
2019/04/22 | 368 | 368 | 355 | 360 | 33,900 |
2019/04/19 | 360 | 368 | 359 | 368 | 98,200 |
2019/04/18 | 353 | 366 | 352 | 356 | 85,000 |
2019/04/17 | 342 | 353 | 341 | 352 | 45,800 |
2019/04/16 | 348 | 349 | 341 | 342 | 45,500 |
2019/04/15 | 336 | 349 | 334 | 339 | 59,200 |
2019/04/12 | 343 | 345 | 334 | 334 | 44,700 |
2019/04/11 | 351 | 354 | 344 | 344 | 26,600 |
2019/04/10 | 348 | 355 | 345 | 355 | 14,400 |
2019/04/09 | 364 | 365 | 343 | 353 | 78,500 |
2019/04/08 | 369 | 371 | 359 | 363 | 43,200 |
2019/04/05 | 355 | 368 | 350 | 365 | 76,400 |
2019/04/04 | 338 | 357 | 338 | 352 | 79,700 |
2019/04/03 | 336 | 343 | 334 | 339 | 44,000 |
2019/04/02 | 342 | 344 | 333 | 338 | 58,500 |
2019/04/01 | 344 | 345 | 334 | 334 | 96,400 |
2019/03/29 | 348 | 354 | 342 | 346 | 63,400 |
2019/03/28 | 370 | 401 | 351 | 356 | 244,200 |
2019/03/27 | 368 | 379 | 353 | 365 | 118,500 |
2019/03/26 | 380 | 386 | 374 | 376 | 108,200 |
2019/03/25 | 370 | 383 | 367 | 382 | 208,700 |
2019/03/22 | 324 | 380 | 323 | 380 | 350,200 |
2019/03/20 | 335 | 335 | 321 | 326 | 41,900 |
2019/03/19 | 325 | 326 | 321 | 322 | 17,500 |
2019/03/18 | 322 | 333 | 321 | 325 | 52,500 |
2019/03/15 | 316 | 324 | 316 | 320 | 56,500 |
2019/03/14 | 314 | 316 | 308 | 315 | 47,100 |
2019/03/13 | 311 | 314 | 306 | 312 | 13,900 |
2019/03/12 | 305 | 313 | 305 | 309 | 33,000 |
2019/03/11 | 296 | 305 | 292 | 304 | 53,700 |
2019/03/08 | 310 | 311 | 301 | 302 | 44,300 |
2019/03/07 | 315 | 316 | 313 | 314 | 23,500 |
2019/03/06 | 317 | 319 | 314 | 318 | 25,900 |
2019/03/05 | 313 | 319 | 313 | 319 | 35,600 |
2019/03/04 | 312 | 319 | 311 | 315 | 30,700 |
2019/03/01 | 310 | 314 | 310 | 314 | 31,500 |
2019/02/28 | 321 | 321 | 310 | 311 | 76,600 |
2019/02/27 | 332 | 332 | 320 | 324 | 52,500 |
2019/02/26 | 338 | 338 | 329 | 330 | 34,500 |
2019/02/25 | 341 | 342 | 333 | 336 | 65,900 |
2019/02/22 | 333 | 336 | 324 | 336 | 77,400 |
2019/02/21 | 334 | 334 | 326 | 333 | 25,200 |
2019/02/20 | 330 | 334 | 324 | 334 | 49,000 |
2019/02/19 | 320 | 333 | 317 | 323 | 73,200 |
2019/02/18 | 302 | 323 | 296 | 321 | 72,400 |
2019/02/15 | 290 | 317 | 290 | 307 | 151,000 |
2019/02/14 | 336 | 336 | 320 | 330 | 65,800 |
2019/02/13 | 329 | 335 | 318 | 333 | 77,300 |
2019/02/12 | 312 | 326 | 312 | 325 | 37,600 |
2019/02/08 | 328 | 328 | 315 | 318 | 68,400 |
2019/02/07 | 339 | 350 | 331 | 333 | 85,600 |
2019/02/06 | 327 | 337 | 325 | 337 | 42,200 |
2019/02/05 | 332 | 336 | 326 | 327 | 43,900 |
2019/02/04 | 332 | 336 | 327 | 336 | 43,700 |
2019/02/01 | 325 | 331 | 323 | 327 | 28,300 |
2019/01/31 | 328 | 335 | 328 | 330 | 34,400 |
2019/01/30 | 333 | 337 | 326 | 326 | 48,900 |
2019/01/29 | 337 | 337 | 324 | 334 | 50,600 |
2019/01/28 | 345 | 345 | 334 | 338 | 52,100 |
2019/01/25 | 335 | 349 | 335 | 345 | 90,300 |
2019/01/24 | 330 | 334 | 326 | 334 | 19,900 |
2019/01/23 | 320 | 331 | 316 | 329 | 35,400 |
2019/01/22 | 330 | 337 | 323 | 324 | 33,400 |
2019/01/21 | 336 | 340 | 332 | 333 | 25,300 |
2019/01/18 | 324 | 336 | 324 | 335 | 49,600 |
2019/01/17 | 316 | 329 | 316 | 324 | 40,100 |
2019/01/16 | 320 | 326 | 316 | 316 | 45,900 |
2019/01/15 | 313 | 327 | 310 | 327 | 34,200 |
2019/01/11 | 307 | 316 | 307 | 313 | 23,500 |
2019/01/10 | 310 | 316 | 305 | 311 | 47,300 |
2019/01/09 | 320 | 321 | 312 | 315 | 29,900 |
2019/01/08 | 313 | 333 | 313 | 318 | 122,600 |
2019/01/07 | 312 | 321 | 309 | 310 | 59,200 |
2019/01/04 | 295 | 302 | 286 | 300 | 68,700 |