MonotaRO(3064)の株価時系列情報
MonotaRO(3064)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 1,788 | 1,832 | 1,779 | 1,815 | 2,606,000 |
2024/03/27 | 1,800 | 1,822 | 1,786 | 1,793 | 2,458,900 |
2024/03/26 | 1,780 | 1,823 | 1,777 | 1,800 | 2,487,400 |
2024/03/25 | 1,800 | 1,809 | 1,754 | 1,754 | 2,295,600 |
2024/03/22 | 1,823 | 1,832 | 1,768 | 1,793 | 2,984,600 |
2024/03/21 | 1,781 | 1,823 | 1,760 | 1,823 | 4,376,900 |
2024/03/19 | 1,714 | 1,750 | 1,703 | 1,746 | 4,148,400 |
2024/03/18 | 1,610 | 1,698 | 1,609 | 1,698 | 4,660,700 |
2024/03/15 | 1,591 | 1,608 | 1,574 | 1,604 | 2,895,500 |
2024/03/14 | 1,572 | 1,605 | 1,544 | 1,591 | 3,010,100 |
2024/03/13 | 1,563 | 1,582 | 1,547 | 1,564 | 3,947,900 |
2024/03/12 | 1,495 | 1,566 | 1,441 | 1,563 | 4,396,100 |
2024/03/11 | 1,450 | 1,491 | 1,445 | 1,486 | 2,276,600 |
2024/03/08 | 1,435 | 1,466 | 1,422 | 1,457 | 1,680,600 |
2024/03/07 | 1,440 | 1,452 | 1,424 | 1,448 | 1,558,900 |
2024/03/06 | 1,414 | 1,479 | 1,410 | 1,443 | 2,822,200 |
2024/03/05 | 1,448 | 1,453 | 1,405 | 1,414 | 2,701,800 |
2024/03/04 | 1,450 | 1,487 | 1,447 | 1,453 | 2,768,400 |
2024/03/01 | 1,432 | 1,440 | 1,419 | 1,426 | 1,371,100 |
2024/02/29 | 1,441 | 1,447 | 1,417 | 1,433 | 2,834,500 |
2024/02/28 | 1,484 | 1,497 | 1,444 | 1,448 | 3,977,900 |
2024/02/27 | 1,534 | 1,542 | 1,511 | 1,524 | 1,483,900 |
2024/02/26 | 1,508 | 1,548 | 1,491 | 1,525 | 3,906,900 |
2024/02/22 | 1,525 | 1,530 | 1,494 | 1,494 | 2,560,900 |
2024/02/21 | 1,520 | 1,536 | 1,494 | 1,530 | 3,079,100 |
2024/02/20 | 1,573 | 1,573 | 1,515 | 1,540 | 2,764,000 |
2024/02/19 | 1,554 | 1,581 | 1,539 | 1,564 | 4,620,600 |
2024/02/16 | 1,498 | 1,543 | 1,483 | 1,542 | 3,357,800 |
2024/02/15 | 1,439 | 1,483 | 1,434 | 1,483 | 3,438,900 |
2024/02/14 | 1,399 | 1,423 | 1,389 | 1,415 | 3,099,900 |
2024/02/13 | 1,373 | 1,399 | 1,355 | 1,378 | 3,108,900 |
2024/02/09 | 1,394 | 1,409 | 1,370 | 1,373 | 2,341,900 |
2024/02/08 | 1,382 | 1,402 | 1,372 | 1,388 | 1,992,500 |
2024/02/07 | 1,387 | 1,399 | 1,368 | 1,382 | 2,647,000 |
2024/02/06 | 1,418 | 1,423 | 1,353 | 1,360 | 5,795,000 |
2024/02/05 | 1,460 | 1,517 | 1,427 | 1,443 | 6,806,200 |
2024/02/02 | 1,411 | 1,446 | 1,400 | 1,422 | 3,474,600 |
2024/02/01 | 1,376 | 1,403 | 1,365 | 1,400 | 2,276,400 |
2024/01/31 | 1,400 | 1,410 | 1,381 | 1,401 | 3,402,300 |
2024/01/30 | 1,443 | 1,449 | 1,416 | 1,428 | 1,675,000 |
2024/01/29 | 1,422 | 1,435 | 1,410 | 1,433 | 1,576,000 |
2024/01/26 | 1,444 | 1,453 | 1,428 | 1,440 | 1,468,500 |
2024/01/25 | 1,440 | 1,467 | 1,424 | 1,444 | 1,818,500 |
2024/01/24 | 1,461 | 1,478 | 1,456 | 1,459 | 1,652,000 |
2024/01/23 | 1,459 | 1,477 | 1,448 | 1,465 | 1,477,000 |
2024/01/22 | 1,417 | 1,450 | 1,417 | 1,446 | 2,096,800 |
2024/01/19 | 1,433 | 1,456 | 1,421 | 1,428 | 1,707,100 |
2024/01/18 | 1,401 | 1,422 | 1,387 | 1,414 | 2,393,800 |
2024/01/17 | 1,435 | 1,448 | 1,414 | 1,418 | 2,874,300 |
2024/01/16 | 1,511 | 1,519 | 1,439 | 1,444 | 3,762,700 |
2024/01/15 | 1,523 | 1,525 | 1,482 | 1,507 | 1,944,300 |
2024/01/12 | 1,529 | 1,557 | 1,504 | 1,548 | 2,215,600 |
2024/01/11 | 1,561 | 1,561 | 1,502 | 1,514 | 4,447,300 |
2024/01/10 | 1,561 | 1,600 | 1,561 | 1,581 | 1,575,200 |
2024/01/09 | 1,600 | 1,633 | 1,576 | 1,585 | 3,035,000 |
2024/01/05 | 1,561 | 1,569 | 1,547 | 1,558 | 1,563,000 |
2024/01/04 | 1,511 | 1,552 | 1,494 | 1,550 | 2,007,500 |
2023/12/29 | 1,523 | 1,542 | 1,519 | 1,540 | 1,216,500 |
2023/12/28 | 1,530 | 1,552 | 1,514 | 1,548 | 960,400 |
2023/12/27 | 1,519 | 1,551 | 1,519 | 1,548 | 1,453,100 |
2023/12/26 | 1,506 | 1,521 | 1,502 | 1,515 | 827,700 |
2023/12/25 | 1,530 | 1,533 | 1,498 | 1,507 | 776,900 |
2023/12/22 | 1,502 | 1,534 | 1,494 | 1,512 | 1,436,900 |
2023/12/21 | 1,503 | 1,520 | 1,493 | 1,515 | 1,823,900 |
2023/12/20 | 1,551 | 1,577 | 1,540 | 1,543 | 1,836,300 |
2023/12/19 | 1,502 | 1,562 | 1,477 | 1,560 | 2,421,900 |
2023/12/18 | 1,567 | 1,587 | 1,559 | 1,574 | 3,246,200 |
2023/12/15 | 1,511 | 1,563 | 1,510 | 1,557 | 3,852,400 |
2023/12/14 | 1,458 | 1,488 | 1,452 | 1,484 | 2,564,600 |
2023/12/13 | 1,450 | 1,458 | 1,408 | 1,429 | 2,268,900 |
2023/12/12 | 1,466 | 1,480 | 1,447 | 1,467 | 1,799,500 |
2023/12/11 | 1,449 | 1,470 | 1,440 | 1,465 | 1,429,100 |
2023/12/08 | 1,428 | 1,452 | 1,425 | 1,434 | 2,462,700 |
2023/12/07 | 1,450 | 1,455 | 1,418 | 1,418 | 2,194,000 |
2023/12/06 | 1,445 | 1,474 | 1,438 | 1,469 | 2,106,100 |
2023/12/05 | 1,460 | 1,487 | 1,436 | 1,440 | 1,989,800 |
2023/12/04 | 1,485 | 1,503 | 1,463 | 1,480 | 1,538,000 |
2023/12/01 | 1,518 | 1,518 | 1,480 | 1,492 | 2,296,600 |
2023/11/30 | 1,500 | 1,504 | 1,469 | 1,493 | 2,809,000 |
2023/11/29 | 1,479 | 1,531 | 1,474 | 1,497 | 2,073,300 |
2023/11/28 | 1,472 | 1,473 | 1,452 | 1,462 | 1,079,600 |
2023/11/27 | 1,487 | 1,507 | 1,468 | 1,476 | 1,090,700 |
2023/11/24 | 1,495 | 1,496 | 1,472 | 1,484 | 1,594,400 |
2023/11/22 | 1,501 | 1,512 | 1,475 | 1,482 | 2,093,900 |
2023/11/21 | 1,470 | 1,513 | 1,428 | 1,508 | 2,813,200 |
2023/11/20 | 1,476 | 1,480 | 1,456 | 1,473 | 2,016,000 |
2023/11/17 | 1,481 | 1,482 | 1,445 | 1,470 | 3,263,000 |
2023/11/16 | 1,550 | 1,550 | 1,490 | 1,514 | 2,413,000 |
2023/11/15 | 1,528 | 1,556 | 1,505 | 1,554 | 4,312,000 |
2023/11/14 | 1,450 | 1,484 | 1,440 | 1,480 | 3,206,000 |
2023/11/13 | 1,422 | 1,450 | 1,408 | 1,441 | 2,646,600 |
2023/11/10 | 1,413 | 1,441 | 1,404 | 1,433 | 3,051,500 |
2023/11/09 | 1,453 | 1,485 | 1,453 | 1,473 | 3,874,300 |
2023/11/08 | 1,416 | 1,459 | 1,415 | 1,452 | 6,379,500 |
2023/11/07 | 1,439 | 1,439 | 1,352 | 1,380 | 10,042,800 |
2023/11/06 | 1,398 | 1,458 | 1,383 | 1,455 | 9,556,800 |
2023/11/02 | 1,220 | 1,269 | 1,214 | 1,268 | 3,245,100 |
2023/11/01 | 1,210 | 1,217 | 1,192 | 1,208 | 2,307,900 |
2023/10/31 | 1,180 | 1,209 | 1,147 | 1,201 | 3,589,200 |
2023/10/30 | 1,214 | 1,214 | 1,166 | 1,173 | 2,836,900 |
2023/10/27 | 1,244 | 1,245 | 1,181 | 1,213 | 3,723,100 |
2023/10/26 | 1,195 | 1,217 | 1,189 | 1,204 | 3,051,200 |
2023/10/25 | 1,220 | 1,234 | 1,199 | 1,212 | 3,367,800 |
2023/10/24 | 1,175 | 1,215 | 1,155 | 1,215 | 5,483,800 |
2023/10/23 | 1,215 | 1,216 | 1,176 | 1,188 | 2,439,200 |
2023/10/20 | 1,234 | 1,234 | 1,196 | 1,216 | 2,751,300 |
2023/10/19 | 1,223 | 1,240 | 1,218 | 1,229 | 2,894,500 |
2023/10/18 | 1,285 | 1,289 | 1,247 | 1,261 | 2,718,500 |
2023/10/17 | 1,299 | 1,327 | 1,279 | 1,285 | 5,339,200 |
2023/10/16 | 1,244 | 1,295 | 1,238 | 1,254 | 5,100,900 |
2023/10/13 | 1,306 | 1,312 | 1,245 | 1,247 | 5,244,800 |
2023/10/12 | 1,320 | 1,344 | 1,295 | 1,304 | 6,826,400 |
2023/10/11 | 1,435 | 1,447 | 1,292 | 1,300 | 11,052,800 |
2023/10/10 | 1,490 | 1,506 | 1,478 | 1,495 | 1,668,400 |
2023/10/06 | 1,516 | 1,527 | 1,485 | 1,486 | 2,084,700 |
2023/10/05 | 1,523 | 1,539 | 1,507 | 1,528 | 1,988,100 |
2023/10/04 | 1,488 | 1,545 | 1,481 | 1,537 | 2,701,200 |
2023/10/03 | 1,536 | 1,548 | 1,493 | 1,496 | 2,588,500 |
2023/10/02 | 1,601 | 1,614 | 1,528 | 1,533 | 3,433,700 |
2023/09/29 | 1,594 | 1,630 | 1,587 | 1,601 | 2,328,700 |
2023/09/28 | 1,562 | 1,585 | 1,547 | 1,571 | 1,353,200 |
2023/09/27 | 1,544 | 1,577 | 1,542 | 1,575 | 1,390,600 |
2023/09/26 | 1,580 | 1,600 | 1,557 | 1,557 | 1,508,900 |
2023/09/25 | 1,565 | 1,584 | 1,559 | 1,574 | 755,600 |
2023/09/22 | 1,552 | 1,575 | 1,526 | 1,564 | 2,052,900 |
2023/09/21 | 1,598 | 1,602 | 1,569 | 1,575 | 1,539,600 |
2023/09/20 | 1,581 | 1,598 | 1,563 | 1,592 | 1,941,400 |
2023/09/19 | 1,600 | 1,604 | 1,581 | 1,591 | 2,359,400 |
2023/09/15 | 1,575 | 1,611 | 1,564 | 1,600 | 2,217,400 |
2023/09/14 | 1,593 | 1,605 | 1,561 | 1,578 | 1,768,500 |
2023/09/13 | 1,570 | 1,606 | 1,566 | 1,588 | 2,031,200 |
2023/09/12 | 1,601 | 1,609 | 1,568 | 1,570 | 3,353,800 |
2023/09/11 | 1,639 | 1,645 | 1,602 | 1,603 | 2,353,400 |
2023/09/08 | 1,672 | 1,695 | 1,637 | 1,637 | 3,168,300 |
2023/09/07 | 1,735 | 1,737 | 1,691 | 1,694 | 2,149,100 |
2023/09/06 | 1,755 | 1,779 | 1,748 | 1,752 | 1,261,500 |
2023/09/05 | 1,764 | 1,783 | 1,755 | 1,767 | 1,020,300 |
2023/09/04 | 1,762 | 1,762 | 1,739 | 1,759 | 994,900 |
2023/09/01 | 1,719 | 1,769 | 1,706 | 1,758 | 1,751,300 |
2023/08/31 | 1,717 | 1,722 | 1,705 | 1,722 | 1,966,100 |
2023/08/30 | 1,737 | 1,759 | 1,720 | 1,724 | 1,393,200 |
2023/08/29 | 1,714 | 1,733 | 1,706 | 1,732 | 838,100 |
2023/08/28 | 1,714 | 1,735 | 1,705 | 1,714 | 1,133,300 |
2023/08/25 | 1,688 | 1,722 | 1,681 | 1,714 | 921,100 |
2023/08/24 | 1,711 | 1,721 | 1,686 | 1,707 | 1,240,500 |
2023/08/23 | 1,677 | 1,736 | 1,668 | 1,736 | 1,626,500 |
2023/08/22 | 1,672 | 1,686 | 1,658 | 1,675 | 1,092,900 |
2023/08/21 | 1,666 | 1,678 | 1,660 | 1,661 | 1,958,800 |
2023/08/18 | 1,680 | 1,687 | 1,661 | 1,670 | 1,793,900 |
2023/08/17 | 1,700 | 1,717 | 1,681 | 1,716 | 1,637,200 |
2023/08/16 | 1,730 | 1,731 | 1,678 | 1,724 | 2,054,700 |
2023/08/15 | 1,785 | 1,786 | 1,759 | 1,759 | 1,180,400 |
2023/08/14 | 1,823 | 1,834 | 1,797 | 1,799 | 1,039,000 |
2023/08/10 | 1,772 | 1,821 | 1,764 | 1,816 | 1,138,200 |
2023/08/09 | 1,813 | 1,818 | 1,790 | 1,806 | 1,430,500 |
2023/08/08 | 1,866 | 1,869 | 1,780 | 1,784 | 2,364,000 |
2023/08/07 | 1,810 | 1,860 | 1,807 | 1,852 | 1,987,600 |
2023/08/04 | 1,796 | 1,844 | 1,789 | 1,820 | 2,339,100 |
2023/08/03 | 1,745 | 1,794 | 1,740 | 1,783 | 2,938,900 |
2023/08/02 | 1,750 | 1,760 | 1,730 | 1,751 | 2,345,600 |
2023/08/01 | 1,752 | 1,772 | 1,724 | 1,732 | 1,680,400 |
2023/07/31 | 1,755 | 1,787 | 1,728 | 1,736 | 2,387,800 |
2023/07/28 | 1,715 | 1,758 | 1,684 | 1,756 | 3,374,800 |
2023/07/27 | 1,792 | 1,808 | 1,783 | 1,791 | 2,072,300 |
2023/07/26 | 1,771 | 1,816 | 1,752 | 1,803 | 2,099,000 |
2023/07/25 | 1,765 | 1,798 | 1,751 | 1,779 | 2,001,900 |
2023/07/24 | 1,756 | 1,766 | 1,741 | 1,759 | 1,620,000 |
2023/07/21 | 1,715 | 1,750 | 1,713 | 1,739 | 1,549,300 |
2023/07/20 | 1,742 | 1,745 | 1,718 | 1,718 | 1,607,400 |
2023/07/19 | 1,760 | 1,778 | 1,737 | 1,753 | 1,191,200 |
2023/07/18 | 1,760 | 1,790 | 1,748 | 1,756 | 1,068,600 |
2023/07/14 | 1,783 | 1,786 | 1,754 | 1,764 | 924,900 |
2023/07/13 | 1,738 | 1,777 | 1,728 | 1,773 | 1,519,600 |
2023/07/12 | 1,768 | 1,768 | 1,719 | 1,719 | 1,574,700 |
2023/07/11 | 1,815 | 1,840 | 1,747 | 1,752 | 3,926,300 |
2023/07/10 | 1,772 | 1,835 | 1,766 | 1,828 | 1,763,600 |
2023/07/07 | 1,755 | 1,785 | 1,751 | 1,774 | 1,038,200 |
2023/07/06 | 1,786 | 1,805 | 1,776 | 1,782 | 1,118,800 |
2023/07/05 | 1,783 | 1,806 | 1,775 | 1,805 | 1,067,600 |
2023/07/04 | 1,811 | 1,818 | 1,792 | 1,802 | 1,990,500 |
2023/07/03 | 1,813 | 1,844 | 1,809 | 1,837 | 1,043,700 |
2023/06/30 | 1,818 | 1,830 | 1,803 | 1,823 | 1,547,200 |
2023/06/29 | 1,846 | 1,862 | 1,835 | 1,848 | 1,182,400 |
2023/06/28 | 1,836 | 1,850 | 1,831 | 1,845 | 1,456,600 |
2023/06/27 | 1,812 | 1,823 | 1,799 | 1,805 | 1,253,300 |
2023/06/26 | 1,861 | 1,861 | 1,828 | 1,834 | 1,179,500 |
2023/06/23 | 1,891 | 1,893 | 1,848 | 1,869 | 1,148,300 |
2023/06/22 | 1,896 | 1,904 | 1,874 | 1,876 | 1,234,600 |
2023/06/21 | 1,893 | 1,909 | 1,891 | 1,906 | 1,100,500 |
2023/06/20 | 1,903 | 1,924 | 1,882 | 1,921 | 1,173,300 |
2023/06/19 | 1,900 | 1,918 | 1,878 | 1,900 | 1,592,000 |
2023/06/16 | 1,876 | 1,890 | 1,858 | 1,881 | 2,304,500 |
2023/06/15 | 1,907 | 1,911 | 1,881 | 1,881 | 1,886,500 |
2023/06/14 | 1,927 | 1,938 | 1,904 | 1,911 | 2,318,900 |
2023/06/13 | 1,938 | 1,959 | 1,899 | 1,903 | 4,663,000 |
2023/06/12 | 2,052 | 2,053 | 2,017 | 2,040 | 1,367,100 |
2023/06/09 | 2,043 | 2,062 | 2,028 | 2,041 | 2,019,600 |
2023/06/08 | 1,988 | 2,026 | 1,977 | 2,018 | 1,841,400 |
2023/06/07 | 2,078 | 2,080 | 2,004 | 2,020 | 1,695,200 |
2023/06/06 | 2,020 | 2,069 | 2,015 | 2,068 | 1,472,000 |