5381 Mipox(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-20 | 490 | 490 | 470 | 479 | 343,600 | 479 |
2023-03-17 | 489 | 494 | 478 | 492 | 219,000 | 492 |
2023-03-16 | 485 | 490 | 476 | 484 | 304,800 | 484 |
2023-03-15 | 515 | 523 | 498 | 501 | 301,600 | 501 |
2023-03-14 | 532 | 536 | 509 | 514 | 335,800 | 514 |
2023-03-13 | 543 | 546 | 530 | 542 | 242,900 | 542 |
2023-03-10 | 563 | 567 | 556 | 558 | 128,600 | 558 |
2023-03-09 | 574 | 578 | 566 | 567 | 112,100 | 567 |
2023-03-08 | 574 | 586 | 571 | 571 | 229,400 | 571 |
2023-03-07 | 592 | 598 | 580 | 583 | 220,400 | 583 |
2023-03-06 | 590 | 603 | 590 | 591 | 153,100 | 591 |
2023-03-03 | 585 | 597 | 585 | 589 | 103,400 | 589 |
2023-03-02 | 596 | 604 | 585 | 585 | 186,700 | 585 |
2023-03-01 | 605 | 612 | 597 | 599 | 181,200 | 599 |
2023-02-28 | 616 | 623 | 598 | 611 | 257,300 | 611 |
2023-02-27 | 593 | 623 | 592 | 616 | 294,400 | 616 |
2023-02-24 | 573 | 596 | 573 | 596 | 274,000 | 596 |
2023-02-22 | 576 | 598 | 566 | 571 | 380,500 | 571 |
2023-02-21 | 559 | 579 | 559 | 572 | 405,000 | 572 |
2023-02-20 | 551 | 559 | 544 | 555 | 169,300 | 555 |
2023-02-17 | 562 | 570 | 547 | 553 | 265,500 | 553 |
2023-02-16 | 565 | 571 | 547 | 558 | 493,800 | 558 |
2023-02-15 | 571 | 610 | 548 | 562 | 1,246,400 | 562 |
2023-02-14 | 591 | 591 | 591 | 591 | 130,000 | 591 |
2023-02-13 | 713 | 716 | 691 | 691 | 237,700 | 691 |
2023-02-10 | 715 | 727 | 709 | 721 | 541,700 | 721 |
2023-02-09 | 719 | 727 | 714 | 720 | 128,400 | 720 |
2023-02-08 | 730 | 736 | 722 | 727 | 128,900 | 727 |
2023-02-07 | 745 | 748 | 730 | 737 | 154,100 | 737 |
2023-02-06 | 750 | 758 | 740 | 745 | 219,300 | 745 |
2023-02-03 | 752 | 771 | 746 | 749 | 422,200 | 749 |
2023-02-02 | 726 | 752 | 721 | 748 | 420,200 | 748 |
2023-02-01 | 729 | 740 | 718 | 724 | 272,200 | 724 |
2023-01-31 | 710 | 730 | 704 | 721 | 279,100 | 721 |
2023-01-30 | 703 | 718 | 703 | 705 | 104,100 | 705 |
2023-01-27 | 711 | 719 | 699 | 702 | 132,600 | 702 |
2023-01-26 | 719 | 723 | 698 | 705 | 220,800 | 705 |
2023-01-25 | 701 | 725 | 696 | 719 | 248,800 | 719 |
2023-01-24 | 703 | 739 | 703 | 708 | 787,500 | 708 |
2023-01-23 | 714 | 721 | 686 | 687 | 250,900 | 687 |
2023-01-20 | 696 | 703 | 691 | 700 | 100,000 | 700 |
2023-01-19 | 702 | 710 | 696 | 696 | 119,700 | 696 |
2023-01-18 | 701 | 728 | 701 | 711 | 198,600 | 711 |
2023-01-17 | 682 | 708 | 682 | 707 | 306,200 | 707 |
2023-01-16 | 690 | 693 | 670 | 679 | 347,400 | 679 |
2023-01-13 | 714 | 717 | 696 | 705 | 342,500 | 705 |
2023-01-12 | 720 | 741 | 703 | 713 | 595,000 | 713 |
2023-01-11 | 724 | 734 | 708 | 716 | 485,700 | 716 |
2023-01-10 | 671 | 719 | 666 | 719 | 656,000 | 719 |
2023-01-06 | 643 | 661 | 634 | 654 | 371,800 | 654 |
2023-01-05 | 669 | 671 | 636 | 636 | 245,000 | 636 |
2023-01-04 | 660 | 672 | 649 | 649 | 306,200 | 649 |
分割・併合履歴 : [2004-09-27]1株→2株 [2001-03-27]1株→1.2株