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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,830 | 2,843 | 2,763 | 2,824 | 1,496,800 |
| 2025/06/12 | 2,900 | 2,905 | 2,831 | 2,867 | 1,220,000 |
| 2025/06/11 | 2,841 | 2,924 | 2,826 | 2,879 | 1,523,000 |
| 2025/06/10 | 2,852 | 2,885 | 2,832 | 2,868 | 1,065,300 |
| 2025/06/09 | 2,789 | 2,871 | 2,768 | 2,864 | 1,440,000 |
| 2025/06/06 | 2,841 | 2,854 | 2,804 | 2,819 | 1,174,300 |
| 2025/06/05 | 2,885 | 2,895 | 2,823 | 2,840 | 1,497,500 |
| 2025/06/04 | 2,862 | 2,935 | 2,853 | 2,931 | 978,100 |
| 2025/06/03 | 2,952 | 3,010 | 2,911 | 2,911 | 1,103,600 |
| 2025/06/02 | 2,968 | 2,990 | 2,943 | 2,975 | 1,413,300 |
| 2025/05/30 | 2,940 | 3,009 | 2,904 | 2,982 | 2,105,100 |
| 2025/05/29 | 2,975 | 3,001 | 2,943 | 2,943 | 1,060,900 |
| 2025/05/28 | 2,991 | 3,014 | 2,948 | 2,973 | 1,130,000 |
| 2025/05/27 | 2,975 | 3,032 | 2,956 | 3,013 | 633,200 |
| 2025/05/26 | 2,944 | 2,989 | 2,921 | 2,989 | 809,400 |
| 2025/05/23 | 2,933 | 2,966 | 2,924 | 2,949 | 854,100 |
| 2025/05/22 | 2,972 | 2,980 | 2,932 | 2,952 | 853,400 |
| 2025/05/21 | 2,951 | 3,006 | 2,951 | 2,968 | 1,218,700 |
| 2025/05/20 | 3,068 | 3,099 | 2,960 | 2,998 | 2,169,900 |
| 2025/05/19 | 3,033 | 3,128 | 3,013 | 3,121 | 1,365,200 |
| 2025/05/16 | 3,061 | 3,090 | 3,027 | 3,058 | 973,800 |
| 2025/05/15 | 3,054 | 3,093 | 3,011 | 3,039 | 876,900 |
| 2025/05/14 | 3,048 | 3,091 | 3,030 | 3,054 | 1,263,100 |
| 2025/05/13 | 2,953 | 3,048 | 2,948 | 3,011 | 1,321,300 |
| 2025/05/12 | 2,963 | 2,979 | 2,931 | 2,953 | 1,044,000 |
| 2025/05/09 | 3,020 | 3,060 | 2,986 | 2,998 | 1,313,500 |
| 2025/05/08 | 2,911 | 3,010 | 2,907 | 2,990 | 2,080,300 |
| 2025/05/07 | 2,794 | 2,971 | 2,775 | 2,950 | 3,565,800 |
| 2025/05/02 | 2,806 | 2,817 | 2,720 | 2,744 | 3,600,900 |
| 2025/05/01 | 2,737 | 2,798 | 2,707 | 2,756 | 1,619,200 |
| 2025/04/30 | 2,731 | 2,750 | 2,694 | 2,749 | 1,805,600 |
| 2025/04/28 | 2,687 | 2,724 | 2,682 | 2,700 | 1,047,700 |
| 2025/04/25 | 2,712 | 2,729 | 2,686 | 2,704 | 986,200 |
| 2025/04/24 | 2,777 | 2,791 | 2,677 | 2,692 | 1,021,500 |
| 2025/04/23 | 2,787 | 2,792 | 2,767 | 2,778 | 914,700 |
| 2025/04/22 | 2,736 | 2,787 | 2,716 | 2,787 | 917,900 |
| 2025/04/21 | 2,825 | 2,831 | 2,774 | 2,786 | 819,900 |
| 2025/04/18 | 2,805 | 2,860 | 2,793 | 2,860 | 1,411,600 |
| 2025/04/17 | 2,748 | 2,820 | 2,747 | 2,796 | 845,600 |
| 2025/04/16 | 2,759 | 2,784 | 2,719 | 2,760 | 786,000 |
| 2025/04/15 | 2,770 | 2,784 | 2,708 | 2,744 | 909,500 |
| 2025/04/14 | 2,801 | 2,819 | 2,756 | 2,764 | 1,040,600 |
| 2025/04/11 | 2,783 | 2,809 | 2,712 | 2,805 | 1,403,400 |
| 2025/04/10 | 2,725 | 2,785 | 2,665 | 2,771 | 1,430,400 |
| 2025/04/09 | 2,616 | 2,670 | 2,558 | 2,603 | 1,925,500 |
| 2025/04/08 | 2,533 | 2,670 | 2,533 | 2,616 | 1,668,300 |
| 2025/04/07 | 2,578 | 2,632 | 2,455 | 2,483 | 2,887,800 |
| 2025/04/04 | 2,855 | 2,888 | 2,705 | 2,706 | 2,357,200 |
| 2025/04/03 | 2,740 | 2,819 | 2,726 | 2,805 | 1,389,700 |
| 2025/04/02 | 2,808 | 2,822 | 2,761 | 2,790 | 1,094,500 |
| 2025/04/01 | 2,842 | 2,883 | 2,777 | 2,780 | 1,167,600 |
| 2025/03/31 | 2,899 | 2,912 | 2,798 | 2,798 | 2,204,400 |
| 2025/03/28 | 2,974 | 2,975 | 2,892 | 2,913 | 1,471,400 |
| 2025/03/27 | 2,938 | 2,958 | 2,897 | 2,958 | 1,786,400 |
| 2025/03/26 | 2,945 | 2,980 | 2,889 | 2,930 | 2,154,000 |
| 2025/03/25 | 2,733 | 2,910 | 2,733 | 2,895 | 2,668,000 |
| 2025/03/24 | 2,795 | 2,800 | 2,691 | 2,700 | 1,335,000 |
| 2025/03/21 | 2,720 | 2,764 | 2,695 | 2,764 | 1,617,600 |
| 2025/03/19 | 2,753 | 2,769 | 2,729 | 2,746 | 1,099,500 |
| 2025/03/18 | 2,716 | 2,754 | 2,700 | 2,734 | 1,664,300 |
| 2025/03/17 | 2,721 | 2,748 | 2,701 | 2,748 | 1,244,800 |
| 2025/03/14 | 2,700 | 2,755 | 2,679 | 2,735 | 1,708,300 |
| 2025/03/13 | 2,727 | 2,763 | 2,662 | 2,673 | 2,027,800 |
| 2025/03/12 | 2,700 | 2,739 | 2,666 | 2,695 | 3,085,900 |
| 2025/03/11 | 2,495 | 2,658 | 2,479 | 2,637 | 3,657,000 |
| 2025/03/10 | 2,419 | 2,424 | 2,386 | 2,422 | 1,774,100 |
| 2025/03/07 | 2,490 | 2,501 | 2,430 | 2,430 | 1,467,400 |
| 2025/03/06 | 2,549 | 2,567 | 2,511 | 2,514 | 1,198,300 |
| 2025/03/05 | 2,651 | 2,659 | 2,549 | 2,564 | 1,549,100 |
| 2025/03/04 | 2,583 | 2,637 | 2,567 | 2,601 | 2,000,600 |
| 2025/03/03 | 2,533 | 2,583 | 2,522 | 2,552 | 1,208,000 |
| 2025/02/28 | 2,505 | 2,548 | 2,477 | 2,526 | 1,961,300 |
| 2025/02/27 | 2,499 | 2,525 | 2,486 | 2,521 | 1,287,300 |
| 2025/02/26 | 2,485 | 2,510 | 2,454 | 2,474 | 1,385,600 |
| 2025/02/25 | 2,521 | 2,537 | 2,483 | 2,492 | 1,418,900 |
| 2025/02/21 | 2,560 | 2,586 | 2,533 | 2,571 | 1,134,100 |
| 2025/02/20 | 2,591 | 2,600 | 2,508 | 2,527 | 1,908,600 |
| 2025/02/19 | 2,632 | 2,651 | 2,602 | 2,629 | 1,509,000 |
| 2025/02/18 | 2,722 | 2,736 | 2,635 | 2,658 | 1,882,200 |
| 2025/02/17 | 2,801 | 2,806 | 2,757 | 2,762 | 802,000 |
| 2025/02/14 | 2,790 | 2,844 | 2,780 | 2,817 | 1,172,300 |
| 2025/02/13 | 2,751 | 2,797 | 2,726 | 2,770 | 1,182,200 |
| 2025/02/12 | 2,742 | 2,775 | 2,726 | 2,759 | 1,472,700 |
| 2025/02/10 | 2,720 | 2,785 | 2,716 | 2,751 | 854,700 |
| 2025/02/07 | 2,794 | 2,818 | 2,714 | 2,720 | 1,598,700 |
| 2025/02/06 | 3,000 | 3,020 | 2,801 | 2,813 | 2,810,400 |
| 2025/02/05 | 2,931 | 2,998 | 2,887 | 2,993 | 2,845,600 |
| 2025/02/04 | 2,759 | 2,879 | 2,740 | 2,835 | 2,788,100 |
| 2025/02/03 | 2,560 | 2,807 | 2,560 | 2,724 | 3,435,700 |
| 2025/01/31 | 2,731 | 2,752 | 2,640 | 2,662 | 1,838,600 |
| 2025/01/30 | 2,679 | 2,743 | 2,656 | 2,729 | 1,513,200 |
| 2025/01/29 | 2,650 | 2,706 | 2,632 | 2,692 | 1,622,100 |
| 2025/01/28 | 2,562 | 2,613 | 2,525 | 2,583 | 1,591,600 |
| 2025/01/27 | 2,500 | 2,508 | 2,471 | 2,475 | 1,074,300 |
| 2025/01/24 | 2,505 | 2,547 | 2,501 | 2,501 | 790,700 |
| 2025/01/23 | 2,504 | 2,527 | 2,476 | 2,487 | 1,066,900 |
| 2025/01/22 | 2,496 | 2,504 | 2,457 | 2,481 | 915,800 |
| 2025/01/21 | 2,505 | 2,510 | 2,446 | 2,503 | 1,232,200 |
| 2025/01/20 | 2,510 | 2,510 | 2,477 | 2,488 | 808,600 |
| 2025/01/17 | 2,516 | 2,525 | 2,458 | 2,486 | 1,146,200 |
| 2025/01/16 | 2,521 | 2,552 | 2,503 | 2,519 | 832,800 |
| 2025/01/15 | 2,505 | 2,537 | 2,491 | 2,518 | 1,178,500 |
| 2025/01/14 | 2,582 | 2,611 | 2,498 | 2,503 | 2,375,700 |
| 2025/01/10 | 2,635 | 2,638 | 2,530 | 2,557 | 1,658,700 |
| 2025/01/09 | 2,507 | 2,595 | 2,507 | 2,585 | 1,425,600 |
| 2025/01/08 | 2,523 | 2,531 | 2,460 | 2,516 | 1,875,500 |
| 2025/01/07 | 2,510 | 2,542 | 2,490 | 2,523 | 2,018,800 |
| 2025/01/06 | 2,722 | 2,722 | 2,552 | 2,552 | 2,041,700 |
| 2024/12/30 | 2,746 | 2,746 | 2,656 | 2,672 | 1,020,200 |
| 2024/12/27 | 2,712 | 2,730 | 2,697 | 2,722 | 1,336,700 |
| 2024/12/26 | 2,695 | 2,752 | 2,687 | 2,743 | 1,198,100 |
| 2024/12/25 | 2,686 | 2,715 | 2,666 | 2,703 | 1,209,900 |
| 2024/12/24 | 2,691 | 2,726 | 2,681 | 2,713 | 734,000 |
| 2024/12/23 | 2,721 | 2,751 | 2,705 | 2,731 | 752,300 |
| 2024/12/20 | 2,732 | 2,803 | 2,724 | 2,724 | 2,723,400 |
| 2024/12/19 | 2,700 | 2,734 | 2,651 | 2,712 | 2,217,300 |
| 2024/12/18 | 2,702 | 2,715 | 2,660 | 2,676 | 2,068,000 |
| 2024/12/17 | 2,756 | 2,773 | 2,706 | 2,715 | 1,534,800 |
| 2024/12/16 | 2,779 | 2,798 | 2,722 | 2,761 | 1,209,400 |
| 2024/12/13 | 2,796 | 2,833 | 2,782 | 2,811 | 1,180,100 |
| 2024/12/12 | 2,801 | 2,883 | 2,778 | 2,839 | 2,106,900 |
| 2024/12/11 | 2,674 | 2,756 | 2,668 | 2,751 | 1,870,400 |
| 2024/12/10 | 2,758 | 2,759 | 2,649 | 2,674 | 1,424,300 |
| 2024/12/09 | 2,795 | 2,815 | 2,682 | 2,708 | 1,669,300 |
| 2024/12/06 | 2,746 | 2,805 | 2,741 | 2,757 | 1,225,000 |
| 2024/12/05 | 2,755 | 2,771 | 2,707 | 2,728 | 1,173,800 |
| 2024/12/04 | 2,730 | 2,752 | 2,694 | 2,743 | 1,169,300 |
| 2024/12/03 | 2,687 | 2,727 | 2,675 | 2,690 | 1,185,000 |
| 2024/12/02 | 2,650 | 2,703 | 2,641 | 2,671 | 1,531,400 |
| 2024/11/29 | 2,632 | 2,679 | 2,627 | 2,669 | 1,174,500 |
| 2024/11/28 | 2,617 | 2,633 | 2,597 | 2,622 | 1,136,600 |
| 2024/11/27 | 2,608 | 2,665 | 2,600 | 2,645 | 1,330,200 |
| 2024/11/26 | 2,695 | 2,708 | 2,590 | 2,615 | 1,413,600 |
| 2024/11/25 | 2,659 | 2,695 | 2,612 | 2,618 | 2,257,500 |
| 2024/11/22 | 2,501 | 2,645 | 2,494 | 2,638 | 2,283,500 |
| 2024/11/21 | 2,504 | 2,538 | 2,477 | 2,494 | 1,132,800 |
| 2024/11/20 | 2,500 | 2,550 | 2,467 | 2,482 | 1,220,100 |
| 2024/11/19 | 2,560 | 2,597 | 2,502 | 2,511 | 1,387,300 |
| 2024/11/18 | 2,489 | 2,527 | 2,450 | 2,510 | 1,512,400 |
| 2024/11/15 | 2,570 | 2,581 | 2,496 | 2,509 | 2,140,000 |
| 2024/11/14 | 2,620 | 2,670 | 2,600 | 2,600 | 1,712,000 |
| 2024/11/13 | 2,784 | 2,800 | 2,619 | 2,631 | 2,893,800 |
| 2024/11/12 | 2,724 | 2,798 | 2,694 | 2,785 | 3,467,100 |
| 2024/11/11 | 2,715 | 2,805 | 2,697 | 2,805 | 2,717,300 |
| 2024/11/08 | 2,668 | 2,702 | 2,652 | 2,669 | 2,394,900 |
| 2024/11/07 | 2,573 | 2,607 | 2,481 | 2,558 | 1,999,500 |
| 2024/11/06 | 2,680 | 2,680 | 2,561 | 2,573 | 2,391,100 |
| 2024/11/05 | 2,542 | 2,612 | 2,496 | 2,612 | 2,365,000 |
| 2024/11/01 | 2,448 | 2,547 | 2,375 | 2,502 | 3,908,000 |
| 2024/10/31 | 2,353 | 2,355 | 2,295 | 2,318 | 2,498,900 |
| 2024/10/30 | 2,330 | 2,338 | 2,287 | 2,311 | 2,042,900 |
| 2024/10/29 | 2,301 | 2,345 | 2,272 | 2,332 | 1,390,100 |
| 2024/10/28 | 2,316 | 2,337 | 2,292 | 2,298 | 1,492,200 |
| 2024/10/25 | 2,278 | 2,329 | 2,266 | 2,316 | 1,215,200 |
| 2024/10/24 | 2,284 | 2,320 | 2,273 | 2,289 | 1,221,500 |
| 2024/10/23 | 2,392 | 2,392 | 2,295 | 2,296 | 1,346,800 |
| 2024/10/22 | 2,458 | 2,459 | 2,330 | 2,354 | 1,779,200 |
| 2024/10/21 | 2,444 | 2,472 | 2,411 | 2,458 | 2,109,000 |
| 2024/10/18 | 2,362 | 2,371 | 2,324 | 2,324 | 1,580,400 |
| 2024/10/17 | 2,474 | 2,483 | 2,385 | 2,385 | 2,061,400 |
| 2024/10/16 | 2,438 | 2,499 | 2,421 | 2,485 | 1,966,200 |
| 2024/10/15 | 2,487 | 2,512 | 2,482 | 2,488 | 1,456,800 |
| 2024/10/11 | 2,409 | 2,530 | 2,401 | 2,500 | 4,034,500 |
| 2024/10/10 | 2,370 | 2,393 | 2,342 | 2,359 | 1,131,400 |
| 2024/10/09 | 2,393 | 2,409 | 2,369 | 2,382 | 1,021,100 |
| 2024/10/08 | 2,403 | 2,405 | 2,359 | 2,386 | 964,400 |
| 2024/10/07 | 2,345 | 2,399 | 2,344 | 2,372 | 1,398,800 |
| 2024/10/04 | 2,325 | 2,410 | 2,325 | 2,362 | 1,844,300 |
| 2024/10/03 | 2,338 | 2,339 | 2,264 | 2,289 | 2,394,600 |
| 2024/10/02 | 2,440 | 2,444 | 2,288 | 2,288 | 2,465,300 |
| 2024/10/01 | 2,365 | 2,441 | 2,356 | 2,433 | 1,205,800 |
| 2024/09/30 | 2,415 | 2,433 | 2,375 | 2,398 | 2,726,700 |
| 2024/09/27 | 2,461 | 2,497 | 2,453 | 2,465 | 2,301,500 |
| 2024/09/26 | 2,405 | 2,511 | 2,400 | 2,511 | 1,920,600 |
| 2024/09/25 | 2,390 | 2,421 | 2,385 | 2,389 | 1,177,100 |
| 2024/09/24 | 2,435 | 2,462 | 2,395 | 2,412 | 2,185,100 |
| 2024/09/20 | 2,347 | 2,416 | 2,340 | 2,395 | 2,877,100 |
| 2024/09/19 | 2,383 | 2,420 | 2,320 | 2,320 | 1,977,600 |
| 2024/09/18 | 2,402 | 2,441 | 2,365 | 2,380 | 1,271,000 |
| 2024/09/17 | 2,310 | 2,397 | 2,300 | 2,397 | 2,402,800 |
| 2024/09/13 | 2,400 | 2,420 | 2,305 | 2,312 | 2,823,800 |
| 2024/09/12 | 2,441 | 2,483 | 2,431 | 2,467 | 1,782,800 |
| 2024/09/11 | 2,580 | 2,589 | 2,349 | 2,400 | 3,735,000 |
| 2024/09/10 | 2,460 | 2,542 | 2,441 | 2,535 | 2,769,900 |
| 2024/09/09 | 2,302 | 2,474 | 2,294 | 2,461 | 3,512,600 |
| 2024/09/06 | 2,393 | 2,430 | 2,334 | 2,352 | 2,850,500 |
| 2024/09/05 | 2,390 | 2,433 | 2,310 | 2,348 | 2,807,600 |
| 2024/09/04 | 2,295 | 2,375 | 2,293 | 2,355 | 2,548,100 |
| 2024/09/03 | 2,280 | 2,327 | 2,273 | 2,304 | 1,584,600 |
| 2024/09/02 | 2,280 | 2,304 | 2,245 | 2,278 | 1,479,700 |
| 2024/08/30 | 2,312 | 2,329 | 2,271 | 2,302 | 2,773,900 |
| 2024/08/29 | 2,273 | 2,321 | 2,267 | 2,320 | 1,591,100 |
| 2024/08/28 | 2,293 | 2,298 | 2,268 | 2,291 | 1,953,700 |
| 2024/08/27 | 2,312 | 2,319 | 2,238 | 2,263 | 2,684,600 |
| 2024/08/26 | 2,345 | 2,379 | 2,313 | 2,324 | 2,476,600 |
| 2024/08/23 | 2,392 | 2,393 | 2,315 | 2,344 | 3,050,800 |
| 2024/08/22 | 2,380 | 2,409 | 2,342 | 2,350 | 3,115,200 |
| 2024/08/21 | 2,413 | 2,483 | 2,387 | 2,387 | 2,706,400 |
| 2024/08/20 | 2,440 | 2,465 | 2,410 | 2,459 | 2,852,100 |
| 2024/08/19 | 2,480 | 2,495 | 2,435 | 2,466 | 2,365,000 |