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
2025-04-2245946545546280,100462
2025-04-21470479458460151,600460
2025-04-18475480470478153,500478
2025-04-17446475446474190,400474
2025-04-16467471446446168,900446
2025-04-15465475460467108,300467
2025-04-14465470455457334,900457
2025-04-11435454428452287,300452
2025-04-10470474453461365,100461
2025-04-09436436398414388,600414
2025-04-08431455430444492,800444
2025-04-07399409391391676,200391
2025-04-04499504450471552,000471
2025-04-03534550525529265,000529
2025-04-02576579562574101,000574
2025-04-01596600572575149,700575
2025-03-31608614578591401,100591
2025-03-2863164562562696,000626
2025-03-27659663641642129,700642
2025-03-2665265764765055,400650
2025-03-2565365864465270,000652
2025-03-2465066264965295,600652
2025-03-21661669647649136,400649
2025-03-19656675654659252,900659
2025-03-18637659635659128,600659
2025-03-17628646620636200,600636
2025-03-14635645630636102,400636
2025-03-13649650630635123,700635
2025-03-12653653638640140,200640
2025-03-11630660630653280,200653
2025-03-10624640624633145,400633
2025-03-07625630611618134,200618
2025-03-06612640612640283,100640
2025-03-05598607590607154,400607
2025-03-04608608579600236,500600
2025-03-03611616596614165,500614
2025-02-28610617598606231,300606
2025-02-27625630618623183,700623
2025-02-26640644616623341,600623
2025-02-25634665631662331,500662
2025-02-21675678647647295,000647
2025-02-20666696664682316,800682
2025-02-19666687662670429,700670
2025-02-18698698652662565,700662
2025-02-17698710685698192,400698
2025-02-14706720675697891,900697
2025-02-13740756730751336,700751
2025-02-12711744700741367,800741
2025-02-10704713699712151,500712
2025-02-07719719702710169,400710
2025-02-06701719701719213,400719
2025-02-05708710686695272,900695
2025-02-04700736699707450,200707
2025-02-03715715681686424,600686
2025-01-31735736713730234,300730
2025-01-30696736690723408,100723
2025-01-29715719688696353,600696
2025-01-28689709689702422,100702
2025-01-278138137117121,060,000712
2025-01-24815823803813272,800813
2025-01-23825838805818547,200818
2025-01-22760835746825794,200825
2025-01-21770770745749178,600749
2025-01-20736772734767379,900767
2025-01-17717727712727172,500727
2025-01-16710732705710284,700710
2025-01-15704706692695111,600695
2025-01-14712722695704224,400704
2025-01-10734741721725157,900725
2025-01-09747747725726246,200726
2025-01-08770776748754248,400754
2025-01-07745779745763454,800763
2025-01-06777781721730551,900730

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