日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ