5381 Mipox(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 561 | 566 | 552 | 554 | 84,000 | 554 |
| 2024-04-24 | 559 | 580 | 556 | 569 | 101,000 | 569 |
| 2024-04-23 | 555 | 564 | 545 | 550 | 83,200 | 550 |
| 2024-04-22 | 558 | 558 | 541 | 545 | 157,200 | 545 |
| 2024-04-19 | 570 | 570 | 542 | 551 | 189,000 | 551 |
| 2024-04-18 | 563 | 579 | 557 | 571 | 171,900 | 571 |
| 2024-04-17 | 608 | 613 | 571 | 571 | 278,300 | 571 |
| 2024-04-16 | 610 | 628 | 597 | 609 | 426,300 | 609 |
| 2024-04-15 | 582 | 615 | 582 | 608 | 338,200 | 608 |
| 2024-04-12 | 589 | 589 | 574 | 582 | 121,300 | 582 |
| 2024-04-11 | 576 | 586 | 570 | 584 | 101,500 | 584 |
| 2024-04-10 | 570 | 582 | 570 | 575 | 57,700 | 575 |
| 2024-04-09 | 566 | 579 | 559 | 570 | 101,300 | 570 |
| 2024-04-08 | 555 | 568 | 552 | 565 | 115,600 | 565 |
| 2024-04-05 | 539 | 550 | 534 | 548 | 157,200 | 548 |
| 2024-04-04 | 574 | 574 | 550 | 550 | 168,800 | 550 |
| 2024-04-03 | 566 | 576 | 560 | 561 | 118,400 | 561 |
| 2024-04-02 | 582 | 586 | 570 | 571 | 179,900 | 571 |
| 2024-04-01 | 619 | 620 | 582 | 582 | 243,700 | 582 |
| 2024-03-29 | 591 | 614 | 589 | 606 | 171,300 | 606 |
| 2024-03-28 | 586 | 608 | 575 | 588 | 226,300 | 588 |
| 2024-03-27 | 569 | 584 | 564 | 572 | 168,900 | 572 |
| 2024-03-26 | 565 | 584 | 564 | 570 | 737,600 | 570 |
| 2024-03-25 | 626 | 626 | 602 | 605 | 335,400 | 605 |
| 2024-03-22 | 650 | 652 | 621 | 626 | 473,300 | 626 |
| 2024-03-21 | 595 | 668 | 592 | 647 | 1,532,000 | 647 |
| 2024-03-19 | 575 | 593 | 563 | 568 | 478,200 | 568 |
| 2024-03-18 | 527 | 553 | 526 | 545 | 200,600 | 545 |
| 2024-03-15 | 519 | 522 | 510 | 517 | 92,500 | 517 |
| 2024-03-14 | 533 | 540 | 519 | 523 | 124,200 | 523 |
| 2024-03-13 | 552 | 555 | 535 | 535 | 68,300 | 535 |
| 2024-03-12 | 545 | 548 | 526 | 543 | 106,500 | 543 |
| 2024-03-11 | 545 | 559 | 540 | 545 | 181,800 | 545 |
| 2024-03-08 | 558 | 567 | 553 | 559 | 102,400 | 559 |
| 2024-03-07 | 580 | 582 | 556 | 558 | 195,600 | 558 |
| 2024-03-06 | 580 | 590 | 568 | 579 | 185,400 | 579 |
| 2024-03-05 | 590 | 591 | 567 | 585 | 295,500 | 585 |
| 2024-03-04 | 611 | 625 | 592 | 599 | 473,800 | 599 |
| 2024-03-01 | 581 | 596 | 574 | 594 | 290,400 | 594 |
| 2024-02-29 | 563 | 579 | 554 | 577 | 245,800 | 577 |
| 2024-02-28 | 559 | 570 | 555 | 557 | 162,200 | 557 |
| 2024-02-27 | 557 | 570 | 552 | 562 | 253,200 | 562 |
| 2024-02-26 | 536 | 564 | 536 | 555 | 408,100 | 555 |
| 2024-02-22 | 538 | 538 | 512 | 526 | 289,700 | 526 |
| 2024-02-21 | 534 | 534 | 516 | 521 | 358,700 | 521 |
| 2024-02-20 | 485 | 547 | 483 | 534 | 1,078,300 | 534 |
| 2024-02-19 | 453 | 479 | 452 | 478 | 239,400 | 478 |
| 2024-02-16 | 455 | 463 | 452 | 455 | 74,800 | 455 |
| 2024-02-15 | 469 | 474 | 450 | 455 | 110,100 | 455 |
| 2024-02-14 | 437 | 466 | 436 | 465 | 202,900 | 465 |
| 2024-02-13 | 466 | 468 | 441 | 441 | 266,500 | 441 |
| 2024-02-09 | 468 | 473 | 464 | 468 | 48,300 | 468 |
| 2024-02-08 | 477 | 481 | 467 | 469 | 92,400 | 469 |
| 2024-02-07 | 466 | 477 | 466 | 477 | 93,500 | 477 |
| 2024-02-06 | 461 | 472 | 460 | 466 | 98,900 | 466 |
| 2024-02-05 | 461 | 465 | 455 | 464 | 63,300 | 464 |
| 2024-02-02 | 462 | 464 | 458 | 460 | 43,800 | 460 |
| 2024-02-01 | 459 | 464 | 456 | 459 | 45,000 | 459 |
| 2024-01-31 | 465 | 465 | 451 | 462 | 102,700 | 462 |
| 2024-01-30 | 472 | 472 | 456 | 468 | 118,100 | 468 |
| 2024-01-29 | 471 | 476 | 461 | 470 | 161,600 | 470 |
| 2024-01-26 | 458 | 475 | 456 | 469 | 169,400 | 469 |
| 2024-01-25 | 452 | 458 | 452 | 457 | 29,500 | 457 |
| 2024-01-24 | 455 | 462 | 452 | 453 | 49,500 | 453 |
| 2024-01-23 | 452 | 461 | 451 | 454 | 120,400 | 454 |
| 2024-01-22 | 448 | 451 | 446 | 450 | 112,100 | 450 |
| 2024-01-19 | 441 | 447 | 440 | 441 | 66,600 | 441 |
| 2024-01-18 | 435 | 445 | 432 | 440 | 98,000 | 440 |
| 2024-01-17 | 445 | 445 | 432 | 435 | 82,200 | 435 |
| 2024-01-16 | 443 | 448 | 440 | 440 | 93,700 | 440 |
| 2024-01-15 | 449 | 452 | 444 | 446 | 66,900 | 446 |
| 2024-01-12 | 458 | 458 | 446 | 449 | 129,200 | 449 |
| 2024-01-11 | 464 | 464 | 451 | 456 | 137,700 | 456 |
| 2024-01-10 | 462 | 467 | 451 | 456 | 178,800 | 456 |
| 2024-01-09 | 450 | 473 | 447 | 460 | 295,900 | 460 |
| 2024-01-05 | 452 | 452 | 441 | 445 | 103,600 | 445 |
| 2024-01-04 | 450 | 462 | 444 | 454 | 93,400 | 454 |
分割・併合履歴 ： [2004-09-27]1株→2株 [2001-03-27]1株→1.2株
