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 |
|---|---|---|---|---|---|
| 2024/12/30 | 761 | 782 | 752 | 778 | 296,500 |
| 2024/12/27 | 754 | 783 | 753 | 774 | 438,800 |
| 2024/12/26 | 760 | 781 | 748 | 751 | 456,600 |
| 2024/12/25 | 740 | 770 | 740 | 764 | 489,600 |
| 2024/12/24 | 756 | 756 | 732 | 734 | 289,000 |
| 2024/12/23 | 731 | 755 | 730 | 753 | 568,500 |
| 2024/12/20 | 710 | 747 | 709 | 724 | 636,700 |
| 2024/12/19 | 661 | 718 | 653 | 712 | 450,800 |
| 2024/12/18 | 685 | 695 | 663 | 679 | 465,900 |
| 2024/12/17 | 660 | 680 | 643 | 677 | 314,400 |
| 2024/12/16 | 624 | 652 | 624 | 651 | 204,600 |
| 2024/12/13 | 620 | 633 | 615 | 623 | 127,500 |
| 2024/12/12 | 645 | 657 | 628 | 629 | 205,600 |
| 2024/12/11 | 638 | 645 | 627 | 636 | 131,400 |
| 2024/12/10 | 623 | 638 | 623 | 632 | 198,800 |
| 2024/12/09 | 635 | 639 | 618 | 620 | 166,000 |
| 2024/12/06 | 617 | 632 | 609 | 630 | 361,000 |
| 2024/12/05 | 601 | 635 | 595 | 627 | 737,500 |
| 2024/12/04 | 570 | 575 | 560 | 565 | 465,000 |
| 2024/12/03 | 570 | 580 | 565 | 570 | 146,500 |
| 2024/12/02 | 570 | 573 | 564 | 571 | 118,600 |
| 2024/11/29 | 573 | 586 | 571 | 576 | 117,900 |
| 2024/11/28 | 577 | 583 | 566 | 581 | 158,900 |
| 2024/11/27 | 590 | 591 | 572 | 587 | 366,500 |
| 2024/11/26 | 618 | 619 | 593 | 596 | 295,800 |
| 2024/11/25 | 617 | 623 | 608 | 623 | 208,400 |
| 2024/11/22 | 608 | 621 | 598 | 618 | 697,000 |
| 2024/11/21 | 613 | 633 | 607 | 614 | 272,900 |
| 2024/11/20 | 613 | 626 | 605 | 608 | 366,200 |
| 2024/11/19 | 616 | 623 | 600 | 603 | 266,400 |
| 2024/11/18 | 605 | 633 | 598 | 608 | 382,000 |
| 2024/11/15 | 680 | 690 | 599 | 608 | 1,120,500 |
| 2024/11/14 | 699 | 699 | 660 | 667 | 648,800 |
| 2024/11/13 | 734 | 741 | 697 | 706 | 346,000 |
| 2024/11/12 | 709 | 733 | 695 | 726 | 291,500 |
| 2024/11/11 | 727 | 727 | 706 | 709 | 165,100 |
| 2024/11/08 | 725 | 730 | 708 | 726 | 275,300 |
| 2024/11/07 | 715 | 728 | 698 | 716 | 245,500 |
| 2024/11/06 | 693 | 710 | 682 | 707 | 152,200 |
| 2024/11/05 | 695 | 704 | 688 | 692 | 88,300 |
| 2024/11/01 | 711 | 713 | 686 | 686 | 264,600 |
| 2024/10/31 | 725 | 735 | 720 | 731 | 166,500 |
| 2024/10/30 | 706 | 745 | 695 | 740 | 349,800 |
| 2024/10/29 | 690 | 700 | 683 | 700 | 137,600 |
| 2024/10/28 | 651 | 687 | 646 | 686 | 185,800 |
| 2024/10/25 | 650 | 657 | 647 | 655 | 132,200 |
| 2024/10/24 | 652 | 664 | 647 | 664 | 195,600 |
| 2024/10/23 | 682 | 689 | 656 | 662 | 357,800 |
| 2024/10/22 | 696 | 701 | 684 | 696 | 220,200 |
| 2024/10/21 | 678 | 717 | 674 | 705 | 451,200 |
| 2024/10/18 | 697 | 698 | 670 | 672 | 439,700 |
| 2024/10/17 | 712 | 730 | 700 | 700 | 369,100 |
| 2024/10/16 | 687 | 719 | 676 | 714 | 425,300 |
| 2024/10/15 | 735 | 741 | 703 | 708 | 652,100 |
| 2024/10/11 | 719 | 734 | 705 | 729 | 340,800 |
| 2024/10/10 | 740 | 755 | 716 | 727 | 404,500 |
| 2024/10/09 | 768 | 768 | 725 | 737 | 432,500 |
| 2024/10/08 | 749 | 773 | 732 | 744 | 665,400 |
| 2024/10/07 | 750 | 785 | 744 | 749 | 1,090,800 |
| 2024/10/04 | 713 | 721 | 705 | 720 | 337,500 |
| 2024/10/03 | 736 | 738 | 695 | 720 | 740,200 |
| 2024/10/02 | 725 | 757 | 723 | 728 | 881,000 |
| 2024/10/01 | 702 | 742 | 687 | 718 | 625,200 |
| 2024/09/30 | 723 | 749 | 699 | 700 | 758,400 |
| 2024/09/27 | 728 | 788 | 728 | 745 | 1,607,000 |
| 2024/09/26 | 713 | 737 | 699 | 702 | 510,700 |
| 2024/09/25 | 695 | 731 | 695 | 712 | 531,000 |
| 2024/09/24 | 731 | 734 | 686 | 692 | 625,400 |
| 2024/09/20 | 705 | 724 | 680 | 724 | 835,600 |
| 2024/09/19 | 668 | 711 | 668 | 697 | 1,086,800 |
| 2024/09/18 | 656 | 669 | 640 | 650 | 244,600 |
| 2024/09/17 | 642 | 655 | 632 | 649 | 235,600 |
| 2024/09/13 | 656 | 682 | 639 | 642 | 592,200 |
| 2024/09/12 | 609 | 668 | 608 | 666 | 867,700 |
| 2024/09/11 | 610 | 617 | 582 | 592 | 341,600 |
| 2024/09/10 | 621 | 621 | 597 | 603 | 325,600 |
| 2024/09/09 | 586 | 618 | 576 | 617 | 432,600 |
| 2024/09/06 | 602 | 616 | 575 | 616 | 537,300 |
| 2024/09/05 | 593 | 625 | 583 | 596 | 707,600 |
| 2024/09/04 | 630 | 640 | 604 | 613 | 857,700 |
| 2024/09/03 | 645 | 706 | 645 | 667 | 1,349,100 |
| 2024/09/02 | 595 | 638 | 594 | 635 | 569,000 |
| 2024/08/30 | 575 | 590 | 567 | 590 | 240,900 |
| 2024/08/29 | 548 | 577 | 543 | 577 | 293,100 |
| 2024/08/28 | 581 | 582 | 553 | 558 | 386,700 |
| 2024/08/27 | 574 | 607 | 572 | 587 | 391,700 |
| 2024/08/26 | 587 | 595 | 571 | 573 | 260,700 |
| 2024/08/23 | 580 | 585 | 558 | 583 | 245,200 |
| 2024/08/22 | 570 | 593 | 566 | 580 | 292,300 |
| 2024/08/21 | 540 | 574 | 537 | 573 | 443,000 |
| 2024/08/20 | 540 | 570 | 538 | 540 | 333,700 |
| 2024/08/19 | 558 | 558 | 529 | 533 | 411,800 |
| 2024/08/16 | 525 | 567 | 524 | 561 | 878,700 |
| 2024/08/15 | 465 | 537 | 465 | 517 | 880,300 |
| 2024/08/14 | 516 | 516 | 465 | 472 | 1,448,200 |
| 2024/08/13 | 450 | 450 | 450 | 450 | 15,800 |
| 2024/08/09 | 350 | 370 | 343 | 370 | 116,400 |
| 2024/08/08 | 342 | 351 | 338 | 341 | 97,800 |
| 2024/08/07 | 322 | 357 | 321 | 343 | 217,200 |
| 2024/08/06 | 323 | 351 | 318 | 333 | 296,800 |
| 2024/08/05 | 350 | 355 | 308 | 308 | 399,300 |
| 2024/08/02 | 410 | 410 | 387 | 388 | 215,600 |
| 2024/08/01 | 447 | 448 | 426 | 426 | 127,500 |
| 2024/07/31 | 441 | 450 | 434 | 448 | 154,200 |
| 2024/07/30 | 450 | 451 | 442 | 449 | 71,600 |
| 2024/07/29 | 457 | 458 | 450 | 454 | 83,500 |
| 2024/07/26 | 452 | 458 | 451 | 452 | 32,500 |
| 2024/07/25 | 459 | 462 | 444 | 446 | 177,600 |
| 2024/07/24 | 468 | 470 | 464 | 464 | 48,200 |
| 2024/07/23 | 466 | 475 | 465 | 468 | 55,200 |
| 2024/07/22 | 488 | 488 | 465 | 466 | 156,500 |
| 2024/07/19 | 495 | 495 | 486 | 489 | 132,200 |
| 2024/07/18 | 501 | 502 | 493 | 495 | 71,300 |
| 2024/07/17 | 504 | 510 | 504 | 504 | 57,700 |
| 2024/07/16 | 501 | 502 | 497 | 500 | 33,900 |
| 2024/07/12 | 495 | 507 | 492 | 500 | 89,200 |
| 2024/07/11 | 496 | 508 | 496 | 502 | 75,700 |
| 2024/07/10 | 498 | 499 | 492 | 493 | 30,300 |
| 2024/07/09 | 492 | 500 | 490 | 495 | 75,300 |
| 2024/07/08 | 503 | 503 | 492 | 492 | 72,800 |
| 2024/07/05 | 503 | 507 | 498 | 498 | 45,600 |
| 2024/07/04 | 502 | 514 | 500 | 501 | 109,700 |
| 2024/07/03 | 507 | 510 | 502 | 502 | 59,900 |
| 2024/07/02 | 503 | 509 | 499 | 506 | 84,400 |
| 2024/07/01 | 507 | 511 | 502 | 503 | 51,800 |
| 2024/06/28 | 514 | 516 | 502 | 506 | 80,000 |
| 2024/06/27 | 515 | 523 | 511 | 514 | 94,100 |
| 2024/06/26 | 500 | 528 | 498 | 515 | 276,200 |
| 2024/06/25 | 483 | 500 | 483 | 494 | 161,100 |
| 2024/06/24 | 479 | 490 | 478 | 482 | 100,600 |
| 2024/06/21 | 479 | 483 | 476 | 478 | 122,800 |
| 2024/06/20 | 475 | 483 | 469 | 480 | 194,000 |
| 2024/06/19 | 481 | 486 | 466 | 470 | 113,600 |
| 2024/06/18 | 487 | 492 | 480 | 481 | 127,200 |
| 2024/06/17 | 492 | 495 | 485 | 485 | 90,700 |
| 2024/06/14 | 492 | 500 | 488 | 491 | 63,400 |
| 2024/06/13 | 504 | 506 | 492 | 492 | 48,900 |
| 2024/06/12 | 507 | 509 | 503 | 503 | 45,400 |
| 2024/06/11 | 506 | 508 | 499 | 500 | 33,000 |
| 2024/06/10 | 499 | 509 | 499 | 506 | 45,200 |
| 2024/06/07 | 499 | 504 | 497 | 497 | 28,200 |
| 2024/06/06 | 506 | 508 | 499 | 499 | 43,700 |
| 2024/06/05 | 513 | 515 | 503 | 503 | 52,500 |
| 2024/06/04 | 517 | 520 | 512 | 513 | 37,800 |
| 2024/06/03 | 525 | 525 | 514 | 518 | 63,500 |
| 2024/05/31 | 507 | 518 | 505 | 515 | 89,100 |
| 2024/05/30 | 494 | 500 | 490 | 492 | 105,500 |
| 2024/05/29 | 516 | 519 | 502 | 502 | 75,300 |
| 2024/05/28 | 505 | 522 | 505 | 513 | 95,300 |
| 2024/05/27 | 492 | 504 | 488 | 504 | 76,100 |
| 2024/05/24 | 505 | 515 | 492 | 492 | 130,400 |
| 2024/05/23 | 501 | 511 | 497 | 506 | 67,000 |
| 2024/05/22 | 499 | 505 | 490 | 496 | 266,900 |
| 2024/05/21 | 510 | 515 | 499 | 504 | 152,800 |
| 2024/05/20 | 514 | 523 | 509 | 509 | 130,300 |
| 2024/05/17 | 515 | 531 | 508 | 515 | 153,000 |
| 2024/05/16 | 530 | 544 | 511 | 515 | 156,000 |
| 2024/05/15 | 535 | 540 | 520 | 530 | 86,700 |
| 2024/05/14 | 544 | 549 | 534 | 534 | 56,500 |
| 2024/05/13 | 526 | 550 | 526 | 550 | 145,800 |
| 2024/05/10 | 535 | 538 | 519 | 530 | 136,900 |
| 2024/05/09 | 555 | 560 | 533 | 540 | 172,500 |
| 2024/05/08 | 559 | 568 | 556 | 563 | 71,100 |
| 2024/05/07 | 551 | 562 | 550 | 559 | 72,100 |
| 2024/05/02 | 554 | 555 | 542 | 542 | 122,300 |
| 2024/05/01 | 562 | 565 | 551 | 552 | 55,600 |
| 2024/04/30 | 555 | 566 | 553 | 565 | 80,400 |
| 2024/04/26 | 558 | 561 | 547 | 551 | 78,900 |
| 2024/04/25 | 561 | 566 | 552 | 554 | 84,000 |
| 2024/04/24 | 559 | 580 | 556 | 569 | 101,000 |
| 2024/04/23 | 555 | 564 | 545 | 550 | 83,200 |
| 2024/04/22 | 558 | 558 | 541 | 545 | 157,200 |
| 2024/04/19 | 570 | 570 | 542 | 551 | 189,000 |
| 2024/04/18 | 563 | 579 | 557 | 571 | 171,900 |
| 2024/04/17 | 608 | 613 | 571 | 571 | 278,300 |
| 2024/04/16 | 610 | 628 | 597 | 609 | 426,300 |
| 2024/04/15 | 582 | 615 | 582 | 608 | 338,200 |
| 2024/04/12 | 589 | 589 | 574 | 582 | 121,300 |
| 2024/04/11 | 576 | 586 | 570 | 584 | 101,500 |
| 2024/04/10 | 570 | 582 | 570 | 575 | 57,700 |
| 2024/04/09 | 566 | 579 | 559 | 570 | 101,300 |
| 2024/04/08 | 555 | 568 | 552 | 565 | 115,600 |
| 2024/04/05 | 539 | 550 | 534 | 548 | 157,200 |
| 2024/04/04 | 574 | 574 | 550 | 550 | 168,800 |
| 2024/04/03 | 566 | 576 | 560 | 561 | 118,400 |
| 2024/04/02 | 582 | 586 | 570 | 571 | 179,900 |
| 2024/04/01 | 619 | 620 | 582 | 582 | 243,700 |
| 2024/03/29 | 591 | 614 | 589 | 606 | 171,300 |
| 2024/03/28 | 586 | 608 | 575 | 588 | 226,300 |
| 2024/03/27 | 569 | 584 | 564 | 572 | 168,900 |
| 2024/03/26 | 565 | 584 | 564 | 570 | 737,600 |
| 2024/03/25 | 626 | 626 | 602 | 605 | 335,400 |
| 2024/03/22 | 650 | 652 | 621 | 626 | 473,300 |
| 2024/03/21 | 595 | 668 | 592 | 647 | 1,532,000 |
| 2024/03/19 | 575 | 593 | 563 | 568 | 478,200 |
| 2024/03/18 | 527 | 553 | 526 | 545 | 200,600 |
| 2024/03/15 | 519 | 522 | 510 | 517 | 92,500 |
| 2024/03/14 | 533 | 540 | 519 | 523 | 124,200 |
| 2024/03/13 | 552 | 555 | 535 | 535 | 68,300 |
| 2024/03/12 | 545 | 548 | 526 | 543 | 106,500 |
| 2024/03/11 | 545 | 559 | 540 | 545 | 181,800 |
| 2024/03/08 | 558 | 567 | 553 | 559 | 102,400 |
| 2024/03/07 | 580 | 582 | 556 | 558 | 195,600 |
| 2024/03/06 | 580 | 590 | 568 | 579 | 185,400 |
| 2024/03/05 | 590 | 591 | 567 | 585 | 295,500 |
| 2024/03/04 | 611 | 625 | 592 | 599 | 473,800 |
| 2024/03/01 | 581 | 596 | 574 | 594 | 290,400 |
| 2024/02/29 | 563 | 579 | 554 | 577 | 245,800 |
| 2024/02/28 | 559 | 570 | 555 | 557 | 162,200 |
| 2024/02/27 | 557 | 570 | 552 | 562 | 253,200 |
| 2024/02/26 | 536 | 564 | 536 | 555 | 408,100 |
| 2024/02/22 | 538 | 538 | 512 | 526 | 289,700 |
| 2024/02/21 | 534 | 534 | 516 | 521 | 358,700 |
| 2024/02/20 | 485 | 547 | 483 | 534 | 1,078,300 |
| 2024/02/19 | 453 | 479 | 452 | 478 | 239,400 |
| 2024/02/16 | 455 | 463 | 452 | 455 | 74,800 |
| 2024/02/15 | 469 | 474 | 450 | 455 | 110,100 |
| 2024/02/14 | 437 | 466 | 436 | 465 | 202,900 |
| 2024/02/13 | 466 | 468 | 441 | 441 | 266,500 |
| 2024/02/09 | 468 | 473 | 464 | 468 | 48,300 |
| 2024/02/08 | 477 | 481 | 467 | 469 | 92,400 |
| 2024/02/07 | 466 | 477 | 466 | 477 | 93,500 |
| 2024/02/06 | 461 | 472 | 460 | 466 | 98,900 |
| 2024/02/05 | 461 | 465 | 455 | 464 | 63,300 |
| 2024/02/02 | 462 | 464 | 458 | 460 | 43,800 |
| 2024/02/01 | 459 | 464 | 456 | 459 | 45,000 |
| 2024/01/31 | 465 | 465 | 451 | 462 | 102,700 |
| 2024/01/30 | 472 | 472 | 456 | 468 | 118,100 |
| 2024/01/29 | 471 | 476 | 461 | 470 | 161,600 |
| 2024/01/26 | 458 | 475 | 456 | 469 | 169,400 |
| 2024/01/25 | 452 | 458 | 452 | 457 | 29,500 |
| 2024/01/24 | 455 | 462 | 452 | 453 | 49,500 |
| 2024/01/23 | 452 | 461 | 451 | 454 | 120,400 |
| 2024/01/22 | 448 | 451 | 446 | 450 | 112,100 |
| 2024/01/19 | 441 | 447 | 440 | 441 | 66,600 |
| 2024/01/18 | 435 | 445 | 432 | 440 | 98,000 |
| 2024/01/17 | 445 | 445 | 432 | 435 | 82,200 |
| 2024/01/16 | 443 | 448 | 440 | 440 | 93,700 |
| 2024/01/15 | 449 | 452 | 444 | 446 | 66,900 |
| 2024/01/12 | 458 | 458 | 446 | 449 | 129,200 |
| 2024/01/11 | 464 | 464 | 451 | 456 | 137,700 |
| 2024/01/10 | 462 | 467 | 451 | 456 | 178,800 |
| 2024/01/09 | 450 | 473 | 447 | 460 | 295,900 |
| 2024/01/05 | 452 | 452 | 441 | 445 | 103,600 |
| 2024/01/04 | 450 | 462 | 444 | 454 | 93,400 |