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
2024-05-21510515499504152,800504
2024-05-20514523509509130,300509
2024-05-17515531508515153,000515
2024-05-16530544511515156,000515
2024-05-1553554052053086,700530
2024-05-1454454953453456,500534
2024-05-13526550526550145,800550
2024-05-10535538519530136,900530
2024-05-09555560533540172,500540
2024-05-0855956855656371,100563
2024-05-0755156255055972,100559
2024-05-02554555542542122,300542
2024-05-0156256555155255,600552
2024-04-3055556655356580,400565
2024-04-2655856154755178,900551
2024-04-2556156655255484,000554
2024-04-24559580556569101,000569
2024-04-2355556454555083,200550
2024-04-22558558541545157,200545
2024-04-19570570542551189,000551
2024-04-18563579557571171,900571
2024-04-17608613571571278,300571
2024-04-16610628597609426,300609
2024-04-15582615582608338,200608
2024-04-12589589574582121,300582
2024-04-11576586570584101,500584
2024-04-1057058257057557,700575
2024-04-09566579559570101,300570
2024-04-08555568552565115,600565
2024-04-05539550534548157,200548
2024-04-04574574550550168,800550
2024-04-03566576560561118,400561
2024-04-02582586570571179,900571
2024-04-01619620582582243,700582
2024-03-29591614589606171,300606
2024-03-28586608575588226,300588
2024-03-27569584564572168,900572
2024-03-26565584564570737,600570
2024-03-25626626602605335,400605
2024-03-22650652621626473,300626
2024-03-215956685926471,532,000647
2024-03-19575593563568478,200568
2024-03-18527553526545200,600545
2024-03-1551952251051792,500517
2024-03-14533540519523124,200523
2024-03-1355255553553568,300535
2024-03-12545548526543106,500543
2024-03-11545559540545181,800545
2024-03-08558567553559102,400559
2024-03-07580582556558195,600558
2024-03-06580590568579185,400579
2024-03-05590591567585295,500585
2024-03-04611625592599473,800599
2024-03-01581596574594290,400594
2024-02-29563579554577245,800577
2024-02-28559570555557162,200557
2024-02-27557570552562253,200562
2024-02-26536564536555408,100555
2024-02-22538538512526289,700526
2024-02-21534534516521358,700521
2024-02-204855474835341,078,300534
2024-02-19453479452478239,400478
2024-02-1645546345245574,800455
2024-02-15469474450455110,100455
2024-02-14437466436465202,900465
2024-02-13466468441441266,500441
2024-02-0946847346446848,300468
2024-02-0847748146746992,400469
2024-02-0746647746647793,500477
2024-02-0646147246046698,900466
2024-02-0546146545546463,300464
2024-02-0246246445846043,800460
2024-02-0145946445645945,000459
2024-01-31465465451462102,700462
2024-01-30472472456468118,100468
2024-01-29471476461470161,600470
2024-01-26458475456469169,400469
2024-01-2545245845245729,500457
2024-01-2445546245245349,500453
2024-01-23452461451454120,400454
2024-01-22448451446450112,100450
2024-01-1944144744044166,600441
2024-01-1843544543244098,000440
2024-01-1744544543243582,200435
2024-01-1644344844044093,700440
2024-01-1544945244444666,900446
2024-01-12458458446449129,200449
2024-01-11464464451456137,700456
2024-01-10462467451456178,800456
2024-01-09450473447460295,900460
2024-01-05452452441445103,600445
2024-01-0445046244445493,400454

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