5381 Mipox(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 459 | 465 | 455 | 462 | 80,100 | 462 |
| 2025-04-21 | 470 | 479 | 458 | 460 | 151,600 | 460 |
| 2025-04-18 | 475 | 480 | 470 | 478 | 153,500 | 478 |
| 2025-04-17 | 446 | 475 | 446 | 474 | 190,400 | 474 |
| 2025-04-16 | 467 | 471 | 446 | 446 | 168,900 | 446 |
| 2025-04-15 | 465 | 475 | 460 | 467 | 108,300 | 467 |
| 2025-04-14 | 465 | 470 | 455 | 457 | 334,900 | 457 |
| 2025-04-11 | 435 | 454 | 428 | 452 | 287,300 | 452 |
| 2025-04-10 | 470 | 474 | 453 | 461 | 365,100 | 461 |
| 2025-04-09 | 436 | 436 | 398 | 414 | 388,600 | 414 |
| 2025-04-08 | 431 | 455 | 430 | 444 | 492,800 | 444 |
| 2025-04-07 | 399 | 409 | 391 | 391 | 676,200 | 391 |
| 2025-04-04 | 499 | 504 | 450 | 471 | 552,000 | 471 |
| 2025-04-03 | 534 | 550 | 525 | 529 | 265,000 | 529 |
| 2025-04-02 | 576 | 579 | 562 | 574 | 101,000 | 574 |
| 2025-04-01 | 596 | 600 | 572 | 575 | 149,700 | 575 |
| 2025-03-31 | 608 | 614 | 578 | 591 | 401,100 | 591 |
| 2025-03-28 | 631 | 645 | 625 | 626 | 96,000 | 626 |
| 2025-03-27 | 659 | 663 | 641 | 642 | 129,700 | 642 |
| 2025-03-26 | 652 | 657 | 647 | 650 | 55,400 | 650 |
| 2025-03-25 | 653 | 658 | 644 | 652 | 70,000 | 652 |
| 2025-03-24 | 650 | 662 | 649 | 652 | 95,600 | 652 |
| 2025-03-21 | 661 | 669 | 647 | 649 | 136,400 | 649 |
| 2025-03-19 | 656 | 675 | 654 | 659 | 252,900 | 659 |
| 2025-03-18 | 637 | 659 | 635 | 659 | 128,600 | 659 |
| 2025-03-17 | 628 | 646 | 620 | 636 | 200,600 | 636 |
| 2025-03-14 | 635 | 645 | 630 | 636 | 102,400 | 636 |
| 2025-03-13 | 649 | 650 | 630 | 635 | 123,700 | 635 |
| 2025-03-12 | 653 | 653 | 638 | 640 | 140,200 | 640 |
| 2025-03-11 | 630 | 660 | 630 | 653 | 280,200 | 653 |
| 2025-03-10 | 624 | 640 | 624 | 633 | 145,400 | 633 |
| 2025-03-07 | 625 | 630 | 611 | 618 | 134,200 | 618 |
| 2025-03-06 | 612 | 640 | 612 | 640 | 283,100 | 640 |
| 2025-03-05 | 598 | 607 | 590 | 607 | 154,400 | 607 |
| 2025-03-04 | 608 | 608 | 579 | 600 | 236,500 | 600 |
| 2025-03-03 | 611 | 616 | 596 | 614 | 165,500 | 614 |
| 2025-02-28 | 610 | 617 | 598 | 606 | 231,300 | 606 |
| 2025-02-27 | 625 | 630 | 618 | 623 | 183,700 | 623 |
| 2025-02-26 | 640 | 644 | 616 | 623 | 341,600 | 623 |
| 2025-02-25 | 634 | 665 | 631 | 662 | 331,500 | 662 |
| 2025-02-21 | 675 | 678 | 647 | 647 | 295,000 | 647 |
| 2025-02-20 | 666 | 696 | 664 | 682 | 316,800 | 682 |
| 2025-02-19 | 666 | 687 | 662 | 670 | 429,700 | 670 |
| 2025-02-18 | 698 | 698 | 652 | 662 | 565,700 | 662 |
| 2025-02-17 | 698 | 710 | 685 | 698 | 192,400 | 698 |
| 2025-02-14 | 706 | 720 | 675 | 697 | 891,900 | 697 |
| 2025-02-13 | 740 | 756 | 730 | 751 | 336,700 | 751 |
| 2025-02-12 | 711 | 744 | 700 | 741 | 367,800 | 741 |
| 2025-02-10 | 704 | 713 | 699 | 712 | 151,500 | 712 |
| 2025-02-07 | 719 | 719 | 702 | 710 | 169,400 | 710 |
| 2025-02-06 | 701 | 719 | 701 | 719 | 213,400 | 719 |
| 2025-02-05 | 708 | 710 | 686 | 695 | 272,900 | 695 |
| 2025-02-04 | 700 | 736 | 699 | 707 | 450,200 | 707 |
| 2025-02-03 | 715 | 715 | 681 | 686 | 424,600 | 686 |
| 2025-01-31 | 735 | 736 | 713 | 730 | 234,300 | 730 |
| 2025-01-30 | 696 | 736 | 690 | 723 | 408,100 | 723 |
| 2025-01-29 | 715 | 719 | 688 | 696 | 353,600 | 696 |
| 2025-01-28 | 689 | 709 | 689 | 702 | 422,100 | 702 |
| 2025-01-27 | 813 | 813 | 711 | 712 | 1,060,000 | 712 |
| 2025-01-24 | 815 | 823 | 803 | 813 | 272,800 | 813 |
| 2025-01-23 | 825 | 838 | 805 | 818 | 547,200 | 818 |
| 2025-01-22 | 760 | 835 | 746 | 825 | 794,200 | 825 |
| 2025-01-21 | 770 | 770 | 745 | 749 | 178,600 | 749 |
| 2025-01-20 | 736 | 772 | 734 | 767 | 379,900 | 767 |
| 2025-01-17 | 717 | 727 | 712 | 727 | 172,500 | 727 |
| 2025-01-16 | 710 | 732 | 705 | 710 | 284,700 | 710 |
| 2025-01-15 | 704 | 706 | 692 | 695 | 111,600 | 695 |
| 2025-01-14 | 712 | 722 | 695 | 704 | 224,400 | 704 |
| 2025-01-10 | 734 | 741 | 721 | 725 | 157,900 | 725 |
| 2025-01-09 | 747 | 747 | 725 | 726 | 246,200 | 726 |
| 2025-01-08 | 770 | 776 | 748 | 754 | 248,400 | 754 |
| 2025-01-07 | 745 | 779 | 745 | 763 | 454,800 | 763 |
| 2025-01-06 | 777 | 781 | 721 | 730 | 551,900 | 730 |
分割・併合履歴 ： [2004-09-27]1株→2株 [2001-03-27]1株→1.2株