5381 Mipox(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-25651651622623417,400623
2022-05-24669679647647337,400647
2022-05-23673680654662432,600662
2022-05-20681682651669536,200669
2022-05-19698708677679612,200679
2022-05-18730740703720682,700720
2022-05-176837276617201,376,100720
2022-05-16688708688688851,500688
2022-05-13819852819838443,600838
2022-05-12817818801805265,400805
2022-05-11830840814822257,500822
2022-05-10821840808834272,000834
2022-05-09858862831836371,600836
2022-05-06863871851868208,700868
2022-05-02860882857863205,600863
2022-04-28875888858868212,000868
2022-04-27865878855873336,800873
2022-04-26887899859883309,200883
2022-04-25882890870882305,600882
2022-04-22892906887897253,400897
2022-04-21905916892907283,100907
2022-04-20927931896898327,200898
2022-04-19907922899915292,000915
2022-04-18909911888892322,100892
2022-04-15910923898914321,000914
2022-04-14950951904918438,100918
2022-04-13901938901935375,900935
2022-04-12868907865898511,000898
2022-04-11914922885890451,400890
2022-04-08928943917925313,800925
2022-04-07916929906924526,800924
2022-04-06973977926943975,300943
2022-04-051,0221,024997998495,100998
2022-04-041,0351,0431,0021,004598,0001,004
2022-04-011,0521,0611,0181,042796,6001,042
2022-03-311,0841,1071,0591,078562,8001,078
2022-03-301,0141,1101,0041,0971,282,7001,097
2022-03-291,0141,033998999580,700999
2022-03-281,0571,0589971,005857,2001,005
2022-03-251,0981,1241,0461,063923,4001,063
2022-03-241,0751,0891,0531,055718,1001,055
2022-03-231,1371,1401,0661,0961,118,0001,096
2022-03-221,1281,1571,1041,1061,194,1001,106
2022-03-181,0451,1671,0401,1492,044,5001,149
2022-03-179861,0679821,0441,533,9001,044
2022-03-16983988944964674,900964
2022-03-15966986935964817,700964
2022-03-14900960900951737,900951
2022-03-11876918873900779,700900
2022-03-108558968368941,142,000894
2022-03-09816829791798867,100798
2022-03-088018587837861,489,200786
2022-03-079259278468461,666,200846
2022-03-041,0361,0559879931,505,800993
2022-03-031,0061,0419911,0401,614,5001,040
2022-03-02961992953991778,900991
2022-03-019509729469711,098,500971
2022-02-28900947883945869,100945
2022-02-25860893845885792,800885
2022-02-249089128148301,151,100830
2022-02-22934950917923534,700923
2022-02-21930955924952651,600952
2022-02-18936953921950695,200950
2022-02-17925959915951936,800951
2022-02-16933940905916477,500916
2022-02-15926942898908634,700908
2022-02-149549609209351,474,600935
2022-02-10887924872916638,400916
2022-02-09851866837857298,500857
2022-02-08864869837844273,500844
2022-02-07878878853864167,500864
2022-02-04849873844873224,100873
2022-02-03871874852861294,800861
2022-02-02865887859882337,200882
2022-02-01867876835856422,100856
2022-01-31815849810844370,800844
2022-01-28810819787813418,000813
2022-01-27837850796799741,700799
2022-01-26798842798829432,600829
2022-01-25845861793798885,800798
2022-01-24839863836854369,000854
2022-01-21838865826861504,400861
2022-01-20848870825864585,000864
2022-01-19872886842848615,500848
2022-01-18900924889889414,900889
2022-01-17911915893905272,500905
2022-01-14904910888908462,700908
2022-01-13934936911926326,000926
2022-01-12923940915935399,700935
2022-01-11900927896914413,000914
2022-01-07929938884899920,700899
2022-01-06927956922932670,100932
2022-01-05990990945953869,100953
2022-01-04978993958993760,900993

分割・併合履歴 : [2004-09-27]1株→2株 [2001-03-27]1株→1.2株