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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 761 | 782 | 752 | 778 | 296,500 | 778 |
| 2024-12-27 | 754 | 783 | 753 | 774 | 438,800 | 774 |
| 2024-12-26 | 760 | 781 | 748 | 751 | 456,600 | 751 |
| 2024-12-25 | 740 | 770 | 740 | 764 | 489,600 | 764 |
| 2024-12-24 | 756 | 756 | 732 | 734 | 289,000 | 734 |
| 2024-12-23 | 731 | 755 | 730 | 753 | 568,500 | 753 |
| 2024-12-20 | 710 | 747 | 709 | 724 | 636,700 | 724 |
| 2024-12-19 | 661 | 718 | 653 | 712 | 450,800 | 712 |
| 2024-12-18 | 685 | 695 | 663 | 679 | 465,900 | 679 |
| 2024-12-17 | 660 | 680 | 643 | 677 | 314,400 | 677 |
| 2024-12-16 | 624 | 652 | 624 | 651 | 204,600 | 651 |
| 2024-12-13 | 620 | 633 | 615 | 623 | 127,500 | 623 |
| 2024-12-12 | 645 | 657 | 628 | 629 | 205,600 | 629 |
| 2024-12-11 | 638 | 645 | 627 | 636 | 131,400 | 636 |
| 2024-12-10 | 623 | 638 | 623 | 632 | 198,800 | 632 |
| 2024-12-09 | 635 | 639 | 618 | 620 | 166,000 | 620 |
| 2024-12-06 | 617 | 632 | 609 | 630 | 361,000 | 630 |
| 2024-12-05 | 601 | 635 | 595 | 627 | 737,500 | 627 |
| 2024-12-04 | 570 | 575 | 560 | 565 | 465,000 | 565 |
| 2024-12-03 | 570 | 580 | 565 | 570 | 146,500 | 570 |
| 2024-12-02 | 570 | 573 | 564 | 571 | 118,600 | 571 |
| 2024-11-29 | 573 | 586 | 571 | 576 | 117,900 | 576 |
| 2024-11-28 | 577 | 583 | 566 | 581 | 158,900 | 581 |
| 2024-11-27 | 590 | 591 | 572 | 587 | 366,500 | 587 |
| 2024-11-26 | 618 | 619 | 593 | 596 | 295,800 | 596 |
| 2024-11-25 | 617 | 623 | 608 | 623 | 208,400 | 623 |
| 2024-11-22 | 608 | 621 | 598 | 618 | 697,000 | 618 |
| 2024-11-21 | 613 | 633 | 607 | 614 | 272,900 | 614 |
| 2024-11-20 | 613 | 626 | 605 | 609 | 351,900 | 609 |
| 2024-11-19 | 616 | 623 | 600 | 606 | 256,100 | 606 |
| 2024-11-18 | 605 | 633 | 598 | 609 | 371,200 | 609 |
| 2024-11-15 | 680 | 690 | 599 | 606 | 1,090,000 | 606 |
| 2024-11-14 | 699 | 699 | 660 | 671 | 632,600 | 671 |
| 2024-11-13 | 734 | 741 | 697 | 701 | 328,900 | 701 |
| 2024-11-12 | 709 | 733 | 695 | 723 | 281,500 | 723 |
| 2024-11-11 | 727 | 727 | 706 | 711 | 157,300 | 711 |
| 2024-11-08 | 725 | 730 | 708 | 726 | 266,400 | 726 |
| 2024-11-07 | 715 | 728 | 698 | 714 | 241,000 | 714 |
| 2024-11-06 | 693 | 710 | 682 | 709 | 149,900 | 709 |
| 2024-11-05 | 695 | 704 | 688 | 692 | 83,100 | 692 |
| 2024-11-01 | 711 | 713 | 686 | 686 | 264,600 | 686 |
| 2024-10-31 | 725 | 735 | 720 | 731 | 166,500 | 731 |
| 2024-10-30 | 706 | 745 | 695 | 740 | 349,800 | 740 |
| 2024-10-29 | 690 | 700 | 683 | 700 | 137,600 | 700 |
| 2024-10-28 | 651 | 687 | 646 | 686 | 185,800 | 686 |
| 2024-10-25 | 650 | 657 | 647 | 655 | 132,200 | 655 |
| 2024-10-24 | 652 | 664 | 647 | 664 | 195,600 | 664 |
| 2024-10-23 | 682 | 689 | 656 | 662 | 357,800 | 662 |
| 2024-10-22 | 696 | 701 | 684 | 696 | 220,200 | 696 |
| 2024-10-21 | 678 | 717 | 674 | 705 | 451,200 | 705 |
| 2024-10-18 | 697 | 698 | 670 | 672 | 439,700 | 672 |
| 2024-10-17 | 712 | 730 | 700 | 700 | 369,100 | 700 |
| 2024-10-16 | 687 | 719 | 676 | 714 | 425,300 | 714 |
| 2024-10-15 | 735 | 741 | 703 | 708 | 652,100 | 708 |
| 2024-10-11 | 719 | 734 | 705 | 729 | 340,800 | 729 |
| 2024-10-10 | 740 | 755 | 716 | 727 | 404,500 | 727 |
| 2024-10-09 | 768 | 768 | 725 | 737 | 432,500 | 737 |
| 2024-10-08 | 749 | 773 | 732 | 744 | 665,400 | 744 |
| 2024-10-07 | 750 | 785 | 744 | 749 | 1,090,800 | 749 |
| 2024-10-04 | 713 | 721 | 705 | 720 | 337,500 | 720 |
| 2024-10-03 | 736 | 738 | 695 | 720 | 740,200 | 720 |
| 2024-10-02 | 725 | 757 | 723 | 728 | 881,000 | 728 |
| 2024-10-01 | 702 | 742 | 687 | 718 | 625,200 | 718 |
| 2024-09-30 | 723 | 749 | 699 | 700 | 758,400 | 700 |
| 2024-09-27 | 728 | 788 | 728 | 745 | 1,607,000 | 745 |
| 2024-09-26 | 713 | 737 | 699 | 702 | 510,700 | 702 |
| 2024-09-25 | 695 | 731 | 695 | 712 | 531,000 | 712 |
| 2024-09-24 | 731 | 734 | 686 | 692 | 625,400 | 692 |
| 2024-09-20 | 705 | 724 | 680 | 724 | 835,600 | 724 |
| 2024-09-19 | 668 | 711 | 668 | 697 | 1,086,800 | 697 |
| 2024-09-18 | 656 | 669 | 640 | 650 | 244,600 | 650 |
| 2024-09-17 | 642 | 655 | 632 | 649 | 235,600 | 649 |
| 2024-09-13 | 656 | 682 | 639 | 642 | 592,200 | 642 |
| 2024-09-12 | 609 | 668 | 608 | 666 | 867,700 | 666 |
| 2024-09-11 | 610 | 617 | 582 | 592 | 341,600 | 592 |
| 2024-09-10 | 621 | 621 | 597 | 603 | 325,600 | 603 |
| 2024-09-09 | 586 | 618 | 576 | 617 | 432,600 | 617 |
| 2024-09-06 | 602 | 616 | 575 | 616 | 537,300 | 616 |
| 2024-09-05 | 593 | 625 | 583 | 596 | 707,600 | 596 |
| 2024-09-04 | 630 | 640 | 604 | 613 | 857,700 | 613 |
| 2024-09-03 | 645 | 706 | 645 | 667 | 1,349,100 | 667 |
| 2024-09-02 | 595 | 638 | 594 | 635 | 569,000 | 635 |
| 2024-08-30 | 575 | 590 | 567 | 590 | 240,900 | 590 |
| 2024-08-29 | 548 | 577 | 543 | 577 | 293,100 | 577 |
| 2024-08-28 | 581 | 582 | 553 | 558 | 386,700 | 558 |
| 2024-08-27 | 574 | 607 | 572 | 587 | 391,700 | 587 |
| 2024-08-26 | 587 | 595 | 571 | 573 | 260,700 | 573 |
| 2024-08-23 | 580 | 585 | 558 | 583 | 245,200 | 583 |
| 2024-08-22 | 570 | 593 | 566 | 580 | 292,300 | 580 |
| 2024-08-21 | 540 | 574 | 537 | 573 | 443,000 | 573 |
| 2024-08-20 | 540 | 570 | 538 | 540 | 333,700 | 540 |
| 2024-08-19 | 558 | 558 | 529 | 533 | 411,800 | 533 |
| 2024-08-16 | 525 | 567 | 524 | 561 | 878,700 | 561 |
| 2024-08-15 | 465 | 537 | 465 | 517 | 880,300 | 517 |
| 2024-08-14 | 516 | 516 | 465 | 472 | 1,448,200 | 472 |
| 2024-08-13 | 450 | 450 | 450 | 450 | 15,800 | 450 |
| 2024-08-09 | 350 | 370 | 343 | 370 | 116,400 | 370 |
| 2024-08-08 | 342 | 351 | 338 | 341 | 97,800 | 341 |
| 2024-08-07 | 322 | 357 | 321 | 343 | 217,200 | 343 |
| 2024-08-06 | 323 | 351 | 318 | 333 | 296,800 | 333 |
| 2024-08-05 | 350 | 355 | 308 | 308 | 399,300 | 308 |
| 2024-08-02 | 410 | 410 | 387 | 388 | 215,600 | 388 |
| 2024-08-01 | 447 | 448 | 426 | 426 | 127,500 | 426 |
| 2024-07-31 | 441 | 450 | 434 | 448 | 154,200 | 448 |
| 2024-07-30 | 450 | 451 | 442 | 449 | 71,600 | 449 |
| 2024-07-29 | 457 | 458 | 450 | 454 | 83,500 | 454 |
| 2024-07-26 | 452 | 458 | 451 | 452 | 32,500 | 452 |
| 2024-07-25 | 459 | 462 | 444 | 446 | 177,600 | 446 |
| 2024-07-24 | 468 | 470 | 464 | 464 | 48,200 | 464 |
| 2024-07-23 | 466 | 475 | 465 | 468 | 55,200 | 468 |
| 2024-07-22 | 488 | 488 | 465 | 466 | 156,500 | 466 |
| 2024-07-19 | 495 | 495 | 486 | 489 | 132,200 | 489 |
| 2024-07-18 | 501 | 502 | 493 | 495 | 71,300 | 495 |
| 2024-07-17 | 504 | 510 | 504 | 504 | 57,700 | 504 |
| 2024-07-16 | 501 | 502 | 497 | 500 | 33,900 | 500 |
| 2024-07-12 | 495 | 507 | 492 | 500 | 89,200 | 500 |
| 2024-07-11 | 496 | 508 | 496 | 502 | 75,700 | 502 |
| 2024-07-10 | 498 | 499 | 492 | 493 | 30,300 | 493 |
| 2024-07-09 | 492 | 500 | 490 | 495 | 75,300 | 495 |
| 2024-07-08 | 503 | 503 | 492 | 492 | 72,800 | 492 |
| 2024-07-05 | 503 | 507 | 498 | 498 | 45,600 | 498 |
| 2024-07-04 | 502 | 514 | 500 | 501 | 109,700 | 501 |
| 2024-07-03 | 507 | 510 | 502 | 502 | 59,900 | 502 |
| 2024-07-02 | 503 | 509 | 499 | 506 | 84,400 | 506 |
| 2024-07-01 | 507 | 511 | 502 | 503 | 51,800 | 503 |
| 2024-06-28 | 514 | 516 | 502 | 506 | 80,000 | 506 |
| 2024-06-27 | 515 | 523 | 511 | 514 | 94,100 | 514 |
| 2024-06-26 | 500 | 528 | 498 | 515 | 276,200 | 515 |
| 2024-06-25 | 483 | 500 | 483 | 494 | 161,100 | 494 |
| 2024-06-24 | 479 | 490 | 478 | 482 | 100,600 | 482 |
| 2024-06-21 | 479 | 483 | 476 | 478 | 122,800 | 478 |
| 2024-06-20 | 475 | 483 | 469 | 480 | 194,000 | 480 |
| 2024-06-19 | 481 | 486 | 466 | 470 | 113,600 | 470 |
| 2024-06-18 | 487 | 492 | 480 | 481 | 127,200 | 481 |
| 2024-06-17 | 492 | 495 | 485 | 485 | 90,700 | 485 |
| 2024-06-14 | 492 | 500 | 488 | 491 | 63,400 | 491 |
| 2024-06-13 | 504 | 506 | 492 | 492 | 48,900 | 492 |
| 2024-06-12 | 507 | 509 | 503 | 503 | 45,400 | 503 |
| 2024-06-11 | 506 | 508 | 499 | 500 | 33,000 | 500 |
| 2024-06-10 | 499 | 509 | 499 | 506 | 45,200 | 506 |
| 2024-06-07 | 499 | 504 | 497 | 497 | 28,200 | 497 |
| 2024-06-06 | 506 | 508 | 499 | 499 | 43,700 | 499 |
| 2024-06-05 | 513 | 515 | 503 | 503 | 52,500 | 503 |
| 2024-06-04 | 517 | 520 | 512 | 513 | 37,800 | 513 |
| 2024-06-03 | 525 | 525 | 514 | 518 | 63,500 | 518 |
| 2024-05-31 | 507 | 518 | 505 | 515 | 89,100 | 515 |
| 2024-05-30 | 494 | 500 | 490 | 492 | 105,500 | 492 |
| 2024-05-29 | 516 | 519 | 502 | 502 | 75,300 | 502 |
| 2024-05-28 | 505 | 522 | 505 | 513 | 95,300 | 513 |
| 2024-05-27 | 492 | 504 | 488 | 504 | 76,100 | 504 |
| 2024-05-24 | 505 | 515 | 492 | 492 | 130,400 | 492 |
| 2024-05-23 | 501 | 511 | 497 | 506 | 67,000 | 506 |
| 2024-05-22 | 499 | 505 | 490 | 496 | 266,900 | 496 |
| 2024-05-21 | 510 | 515 | 499 | 504 | 152,800 | 504 |
| 2024-05-20 | 514 | 523 | 509 | 509 | 130,300 | 509 |
| 2024-05-17 | 515 | 531 | 508 | 515 | 153,000 | 515 |
| 2024-05-16 | 530 | 544 | 511 | 515 | 156,000 | 515 |
| 2024-05-15 | 535 | 540 | 520 | 530 | 86,700 | 530 |
| 2024-05-14 | 544 | 549 | 534 | 534 | 56,500 | 534 |
| 2024-05-13 | 526 | 550 | 526 | 550 | 145,800 | 550 |
| 2024-05-10 | 535 | 538 | 519 | 530 | 136,900 | 530 |
| 2024-05-09 | 555 | 560 | 533 | 540 | 172,500 | 540 |
| 2024-05-08 | 559 | 568 | 556 | 563 | 71,100 | 563 |
| 2024-05-07 | 551 | 562 | 550 | 559 | 72,100 | 559 |
| 2024-05-02 | 554 | 555 | 542 | 542 | 122,300 | 542 |
| 2024-05-01 | 562 | 565 | 551 | 552 | 55,600 | 552 |
| 2024-04-30 | 555 | 566 | 553 | 565 | 80,400 | 565 |
| 2024-04-26 | 558 | 561 | 547 | 551 | 78,900 | 551 |
| 2024-04-25 | 561 | 566 | 552 | 554 | 84,000 | 554 |
| 2024-04-24 | 559 | 580 | 556 | 569 | 101,000 | 569 |
| 2024-04-23 | 555 | 564 | 545 | 550 | 83,200 | 550 |
| 2024-04-22 | 558 | 558 | 541 | 545 | 157,200 | 545 |
| 2024-04-19 | 570 | 570 | 542 | 551 | 189,000 | 551 |
| 2024-04-18 | 563 | 579 | 557 | 571 | 171,900 | 571 |
| 2024-04-17 | 608 | 613 | 571 | 571 | 278,300 | 571 |
| 2024-04-16 | 610 | 628 | 597 | 609 | 426,300 | 609 |
| 2024-04-15 | 582 | 615 | 582 | 608 | 338,200 | 608 |
| 2024-04-12 | 589 | 589 | 574 | 582 | 121,300 | 582 |
| 2024-04-11 | 576 | 586 | 570 | 584 | 101,500 | 584 |
| 2024-04-10 | 570 | 582 | 570 | 575 | 57,700 | 575 |
| 2024-04-09 | 566 | 579 | 559 | 570 | 101,300 | 570 |
| 2024-04-08 | 555 | 568 | 552 | 565 | 115,600 | 565 |
| 2024-04-05 | 539 | 550 | 534 | 548 | 157,200 | 548 |
| 2024-04-04 | 574 | 574 | 550 | 550 | 168,800 | 550 |
| 2024-04-03 | 566 | 576 | 560 | 561 | 118,400 | 561 |
| 2024-04-02 | 582 | 586 | 570 | 571 | 179,900 | 571 |
| 2024-04-01 | 619 | 620 | 582 | 582 | 243,700 | 582 |
| 2024-03-29 | 591 | 614 | 589 | 606 | 171,300 | 606 |
| 2024-03-28 | 586 | 608 | 575 | 588 | 226,300 | 588 |
| 2024-03-27 | 569 | 584 | 564 | 572 | 168,900 | 572 |
| 2024-03-26 | 565 | 584 | 564 | 570 | 737,600 | 570 |
| 2024-03-25 | 626 | 626 | 602 | 605 | 335,400 | 605 |
| 2024-03-22 | 650 | 652 | 621 | 626 | 473,300 | 626 |
| 2024-03-21 | 595 | 668 | 592 | 647 | 1,532,000 | 647 |
| 2024-03-19 | 575 | 593 | 563 | 568 | 478,200 | 568 |
| 2024-03-18 | 527 | 553 | 526 | 545 | 200,600 | 545 |
| 2024-03-15 | 519 | 522 | 510 | 517 | 92,500 | 517 |
| 2024-03-14 | 533 | 540 | 519 | 523 | 124,200 | 523 |
| 2024-03-13 | 552 | 555 | 535 | 535 | 68,300 | 535 |
| 2024-03-12 | 545 | 548 | 526 | 543 | 106,500 | 543 |
| 2024-03-11 | 545 | 559 | 540 | 545 | 181,800 | 545 |
| 2024-03-08 | 558 | 567 | 553 | 559 | 102,400 | 559 |
| 2024-03-07 | 580 | 582 | 556 | 558 | 195,600 | 558 |
| 2024-03-06 | 580 | 590 | 568 | 579 | 185,400 | 579 |
| 2024-03-05 | 590 | 591 | 567 | 585 | 295,500 | 585 |
| 2024-03-04 | 611 | 625 | 592 | 599 | 473,800 | 599 |
| 2024-03-01 | 581 | 596 | 574 | 594 | 290,400 | 594 |
| 2024-02-29 | 563 | 579 | 554 | 577 | 245,800 | 577 |
| 2024-02-28 | 559 | 570 | 555 | 557 | 162,200 | 557 |
| 2024-02-27 | 557 | 570 | 552 | 562 | 253,200 | 562 |
| 2024-02-26 | 536 | 564 | 536 | 555 | 408,100 | 555 |
| 2024-02-22 | 538 | 538 | 512 | 526 | 289,700 | 526 |
| 2024-02-21 | 534 | 534 | 516 | 521 | 358,700 | 521 |
| 2024-02-20 | 485 | 547 | 483 | 534 | 1,078,300 | 534 |
| 2024-02-19 | 453 | 479 | 452 | 478 | 239,400 | 478 |
| 2024-02-16 | 455 | 463 | 452 | 455 | 74,800 | 455 |
| 2024-02-15 | 469 | 474 | 450 | 455 | 110,100 | 455 |
| 2024-02-14 | 437 | 466 | 436 | 465 | 202,900 | 465 |
| 2024-02-13 | 466 | 468 | 441 | 441 | 266,500 | 441 |
| 2024-02-09 | 468 | 473 | 464 | 468 | 48,300 | 468 |
| 2024-02-08 | 477 | 481 | 467 | 469 | 92,400 | 469 |
| 2024-02-07 | 466 | 477 | 466 | 477 | 93,500 | 477 |
| 2024-02-06 | 461 | 472 | 460 | 466 | 98,900 | 466 |
| 2024-02-05 | 461 | 465 | 455 | 464 | 63,300 | 464 |
| 2024-02-02 | 462 | 464 | 458 | 460 | 43,800 | 460 |
| 2024-02-01 | 459 | 464 | 456 | 459 | 45,000 | 459 |
| 2024-01-31 | 465 | 465 | 451 | 462 | 102,700 | 462 |
| 2024-01-30 | 472 | 472 | 456 | 468 | 118,100 | 468 |
| 2024-01-29 | 471 | 476 | 461 | 470 | 161,600 | 470 |
| 2024-01-26 | 458 | 475 | 456 | 469 | 169,400 | 469 |
| 2024-01-25 | 452 | 458 | 452 | 457 | 29,500 | 457 |
| 2024-01-24 | 455 | 462 | 452 | 453 | 49,500 | 453 |
| 2024-01-23 | 452 | 461 | 451 | 454 | 120,400 | 454 |
| 2024-01-22 | 448 | 451 | 446 | 450 | 112,100 | 450 |
| 2024-01-19 | 441 | 447 | 440 | 441 | 66,600 | 441 |
| 2024-01-18 | 435 | 445 | 432 | 440 | 98,000 | 440 |
| 2024-01-17 | 445 | 445 | 432 | 435 | 82,200 | 435 |
| 2024-01-16 | 443 | 448 | 440 | 440 | 93,700 | 440 |
| 2024-01-15 | 449 | 452 | 444 | 446 | 66,900 | 446 |
| 2024-01-12 | 458 | 458 | 446 | 449 | 129,200 | 449 |
| 2024-01-11 | 464 | 464 | 451 | 456 | 137,700 | 456 |
| 2024-01-10 | 462 | 467 | 451 | 456 | 178,800 | 456 |
| 2024-01-09 | 450 | 473 | 447 | 460 | 295,900 | 460 |
| 2024-01-05 | 452 | 452 | 441 | 445 | 103,600 | 445 |
| 2024-01-04 | 450 | 462 | 444 | 454 | 93,400 | 454 |
分割・併合履歴 ： [2004-09-27]1株→2株 [2001-03-27]1株→1.2株