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
2022/12/30 696 702 665 665 349,600
2022/12/29 685 694 673 683 278,300
2022/12/28 705 711 696 697 312,600
2022/12/27 695 725 692 715 283,800
2022/12/26 684 713 683 696 341,800
2022/12/23 714 716 685 693 592,400
2022/12/22 735 750 721 722 367,400
2022/12/21 742 754 718 727 723,900
2022/12/20 782 799 745 756 971,400
2022/12/19 801 810 779 781 1,058,800
2022/12/16 825 854 815 823 1,037,400
2022/12/15 810 871 807 845 1,817,700
2022/12/14 796 817 768 815 1,294,900
2022/12/13 797 815 767 783 1,829,300
2022/12/12 820 854 808 812 2,019,800
2022/12/09 742 819 738 802 1,901,400
2022/12/08 765 780 732 746 1,116,900
2022/12/07 756 805 727 782 1,962,600
2022/12/06 710 767 703 764 1,380,500
2022/12/05 700 724 684 719 1,303,500
2022/12/02 646 685 641 682 649,700
2022/12/01 652 658 635 643 290,200
2022/11/30 665 692 650 650 1,077,400
2022/11/29 635 659 616 656 320,600
2022/11/28 660 662 636 640 254,600
2022/11/25 646 670 631 654 635,200
2022/11/24 633 639 619 637 297,900
2022/11/22 619 636 608 632 384,600
2022/11/21 583 619 583 612 338,300
2022/11/18 570 590 569 583 268,100
2022/11/17 576 577 550 564 235,900
2022/11/16 575 595 575 576 216,300
2022/11/15 542 600 534 588 630,200
2022/11/14 615 622 605 612 185,800
2022/11/11 633 635 614 616 213,200
2022/11/10 620 621 609 617 84,600
2022/11/09 617 626 612 626 153,900
2022/11/08 644 644 610 616 216,300
2022/11/07 630 638 622 638 288,000
2022/11/04 615 625 604 622 189,000
2022/11/02 621 623 611 621 250,600
2022/11/01 627 637 616 629 299,800
2022/10/31 606 627 595 627 365,700
2022/10/28 600 611 590 597 304,800
2022/10/27 590 608 588 602 221,900
2022/10/26 611 613 584 600 562,200
2022/10/25 573 595 561 594 599,900
2022/10/24 535 574 534 554 800,200
2022/10/21 524 533 518 521 148,000
2022/10/20 528 531 517 524 177,900
2022/10/19 533 541 530 533 100,200
2022/10/18 519 533 517 530 144,800
2022/10/17 516 518 509 516 97,300
2022/10/14 518 530 514 526 174,200
2022/10/13 516 519 503 506 181,100
2022/10/12 520 522 511 515 161,800
2022/10/11 531 532 526 527 93,000
2022/10/07 541 549 539 541 80,900
2022/10/06 540 557 540 549 116,700
2022/10/05 561 567 544 544 111,300
2022/10/04 553 569 553 559 153,000
2022/10/03 539 553 539 546 142,000
2022/09/30 541 551 536 540 255,400
2022/09/29 553 563 546 552 145,200
2022/09/28 543 557 538 544 182,500
2022/09/27 541 558 540 543 132,800
2022/09/26 555 556 537 541 280,300
2022/09/22 540 574 540 558 297,400
2022/09/21 572 577 555 556 276,700
2022/09/20 589 598 578 578 159,400
2022/09/16 601 602 588 589 153,900
2022/09/15 612 619 604 605 118,900
2022/09/14 605 622 605 617 143,500
2022/09/13 621 629 616 625 154,200
2022/09/12 628 635 616 616 177,700
2022/09/09 605 624 600 623 381,000
2022/09/08 580 600 580 590 203,900
2022/09/07 591 591 572 576 205,300
2022/09/06 598 602 591 591 142,800
2022/09/05 598 605 588 598 168,200
2022/09/02 619 621 598 599 301,300
2022/09/01 630 635 617 619 227,300
2022/08/31 633 644 633 636 149,700
2022/08/30 637 640 632 637 169,000
2022/08/29 633 640 629 631 267,200
2022/08/26 642 657 640 653 334,200
2022/08/25 650 652 634 635 316,600
2022/08/24 646 654 643 650 109,800
2022/08/23 651 652 642 645 167,100
2022/08/22 665 671 660 660 176,900
2022/08/19 678 687 673 677 346,600
2022/08/18 658 671 654 668 180,400
2022/08/17 653 671 645 666 283,300
2022/08/16 632 664 632 658 450,500
2022/08/15 620 635 616 631 434,700
2022/08/12 635 650 627 649 485,300
2022/08/10 628 629 619 627 240,500
2022/08/09 650 656 631 631 273,000
2022/08/08 661 669 654 654 265,700
2022/08/05 657 666 643 663 423,000
2022/08/04 657 666 652 664 355,100
2022/08/03 649 656 642 655 145,600
2022/08/02 650 653 638 650 238,900
2022/08/01 636 650 632 650 263,100
2022/07/29 643 654 632 637 445,500
2022/07/28 677 680 639 641 1,123,500
2022/07/27 685 707 663 670 2,369,100
2022/07/26 638 739 627 691 5,853,800
2022/07/25 652 655 637 639 153,600
2022/07/22 656 660 638 652 223,400
2022/07/21 628 648 626 646 158,800
2022/07/20 636 640 628 632 146,000
2022/07/19 619 624 609 620 108,800
2022/07/15 614 620 606 613 136,500
2022/07/14 597 615 592 614 168,200
2022/07/13 607 612 597 599 195,400
2022/07/12 628 628 603 604 134,900
2022/07/11 625 634 620 623 136,500
2022/07/08 616 629 612 615 221,500
2022/07/07 611 613 594 610 149,300
2022/07/06 610 613 602 610 106,600
2022/07/05 615 622 609 610 134,200
2022/07/04 620 626 602 610 225,900
2022/07/01 640 644 615 619 288,600
2022/06/30 658 676 638 644 692,500
2022/06/29 659 661 653 658 164,000
2022/06/28 671 681 667 669 140,800
2022/06/27 689 693 673 681 231,200
2022/06/24 660 673 657 669 173,500
2022/06/23 663 677 656 664 202,500
2022/06/22 695 701 665 667 211,200
2022/06/21 667 693 666 687 284,500
2022/06/20 690 691 644 655 433,400
2022/06/17 678 695 676 688 488,200
2022/06/16 739 743 715 718 465,500
2022/06/15 734 745 710 712 719,600
2022/06/14 692 722 691 719 226,400
2022/06/13 703 712 696 707 236,000
2022/06/10 736 738 721 723 261,400
2022/06/09 729 747 716 741 468,200
2022/06/08 716 737 716 734 406,200
2022/06/07 703 716 696 708 293,600
2022/06/06 680 703 672 702 285,900
2022/06/03 704 708 683 688 314,200
2022/06/02 701 711 693 695 225,400
2022/06/01 690 708 677 708 364,500
2022/05/31 706 706 683 689 516,100
2022/05/30 723 737 701 711 1,092,200
2022/05/27 670 706 648 691 1,255,800
2022/05/26 629 649 628 633 284,600
2022/05/25 651 651 622 623 417,400
2022/05/24 669 679 647 647 337,400
2022/05/23 673 680 654 662 432,600
2022/05/20 681 682 651 669 536,200
2022/05/19 698 708 677 679 612,200
2022/05/18 730 740 703 720 682,700
2022/05/17 683 727 661 720 1,376,100
2022/05/16 688 708 688 688 851,500
2022/05/13 819 852 819 838 443,600
2022/05/12 817 818 801 805 265,400
2022/05/11 830 840 814 822 257,500
2022/05/10 821 840 808 834 272,000
2022/05/09 858 862 831 836 371,600
2022/05/06 863 871 851 868 208,700
2022/05/02 860 882 857 863 205,600
2022/04/28 875 888 858 868 212,000
2022/04/27 865 878 855 873 336,800
2022/04/26 887 899 859 883 309,200
2022/04/25 882 890 870 882 305,600
2022/04/22 892 906 887 897 253,400
2022/04/21 905 916 892 907 283,100
2022/04/20 927 931 896 898 327,200
2022/04/19 907 922 899 915 292,000
2022/04/18 909 911 888 892 322,100
2022/04/15 910 923 898 914 321,000
2022/04/14 950 951 904 918 438,100
2022/04/13 901 938 901 935 375,900
2022/04/12 868 907 865 898 511,000
2022/04/11 914 922 885 890 451,400
2022/04/08 928 943 917 925 313,800
2022/04/07 916 929 906 924 526,800
2022/04/06 973 977 926 943 975,300
2022/04/05 1,022 1,024 997 998 495,100
2022/04/04 1,035 1,043 1,002 1,004 598,000
2022/04/01 1,052 1,061 1,018 1,042 796,600
2022/03/31 1,084 1,107 1,059 1,078 562,800
2022/03/30 1,014 1,110 1,004 1,097 1,282,700
2022/03/29 1,014 1,033 998 999 580,700
2022/03/28 1,057 1,058 997 1,005 857,200
2022/03/25 1,098 1,124 1,046 1,063 923,400
2022/03/24 1,075 1,089 1,053 1,055 718,100
2022/03/23 1,137 1,140 1,066 1,096 1,118,000
2022/03/22 1,128 1,157 1,104 1,106 1,194,100
2022/03/18 1,045 1,167 1,040 1,149 2,044,500
2022/03/17 986 1,067 982 1,044 1,533,900
2022/03/16 983 988 944 964 674,900
2022/03/15 966 986 935 964 817,700
2022/03/14 900 960 900 951 737,900
2022/03/11 876 918 873 900 779,700
2022/03/10 855 896 836 894 1,142,000
2022/03/09 816 829 791 798 867,100
2022/03/08 801 858 783 786 1,489,200
2022/03/07 925 927 846 846 1,666,200
2022/03/04 1,036 1,055 987 993 1,505,800
2022/03/03 1,006 1,041 991 1,040 1,614,500
2022/03/02 961 992 953 991 778,900
2022/03/01 950 972 946 971 1,098,500
2022/02/28 900 947 883 945 869,100
2022/02/25 860 893 845 885 792,800
2022/02/24 908 912 814 830 1,151,100
2022/02/22 934 950 917 923 534,700
2022/02/21 930 955 924 952 651,600
2022/02/18 936 953 921 950 695,200
2022/02/17 925 959 915 951 936,800
2022/02/16 933 940 905 916 477,500
2022/02/15 926 942 898 908 634,700
2022/02/14 954 960 920 935 1,474,600
2022/02/10 887 924 872 916 638,400
2022/02/09 851 866 837 857 298,500
2022/02/08 864 869 837 844 273,500
2022/02/07 878 878 853 864 167,500
2022/02/04 849 873 844 873 224,100
2022/02/03 871 874 852 861 294,800
2022/02/02 865 887 859 882 337,200
2022/02/01 867 876 835 856 422,100
2022/01/31 815 849 810 844 370,800
2022/01/28 810 819 787 813 418,000
2022/01/27 837 850 796 799 741,700
2022/01/26 798 842 798 829 432,600
2022/01/25 845 861 793 798 885,800
2022/01/24 839 863 836 854 369,000
2022/01/21 838 865 826 861 504,400
2022/01/20 848 870 825 864 585,000
2022/01/19 872 886 842 848 615,500
2022/01/18 900 924 889 889 414,900
2022/01/17 911 915 893 905 272,500
2022/01/14 904 910 888 908 462,700
2022/01/13 934 936 911 926 326,000
2022/01/12 923 940 915 935 399,700
2022/01/11 900 927 896 914 413,000
2022/01/07 929 938 884 899 920,700
2022/01/06 927 956 922 932 670,100
2022/01/05 990 990 945 953 869,100
2022/01/04 978 993 958 993 760,900

このページの先頭へ