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
2026/01/09 2,372 2,425 2,366 2,381 1,778,900
2026/01/08 2,390 2,399 2,347 2,354 1,928,500
2026/01/07 2,401 2,423 2,364 2,375 1,794,700
2026/01/06 2,412 2,449 2,405 2,411 1,664,200
2026/01/05 2,515 2,527 2,404 2,404 2,627,300
2025/12/30 2,520 2,530 2,496 2,501 1,241,700
2025/12/29 2,520 2,521 2,480 2,514 1,027,000
2025/12/26 2,520 2,524 2,502 2,524 1,054,700
2025/12/25 2,468 2,538 2,466 2,536 1,560,100
2025/12/24 2,421 2,453 2,413 2,446 1,014,800
2025/12/23 2,416 2,444 2,409 2,433 1,284,300
2025/12/22 2,443 2,455 2,393 2,416 1,492,000
2025/12/19 2,352 2,418 2,339 2,418 3,047,500
2025/12/18 2,387 2,404 2,363 2,386 1,890,100
2025/12/17 2,365 2,380 2,310 2,374 1,949,200
2025/12/16 2,400 2,410 2,328 2,338 1,976,900
2025/12/15 2,399 2,415 2,349 2,372 2,784,300
2025/12/12 2,310 2,365 2,287 2,301 2,830,300
2025/12/11 2,261 2,296 2,241 2,265 3,307,500
2025/12/10 2,190 2,211 2,154 2,178 1,826,600
2025/12/09 2,215 2,230 2,195 2,207 1,723,200
2025/12/08 2,280 2,323 2,222 2,230 2,075,200
2025/12/05 2,293 2,322 2,256 2,262 2,578,200
2025/12/04 2,225 2,266 2,200 2,260 1,742,200
2025/12/03 2,206 2,280 2,204 2,239 2,399,700
2025/12/02 2,211 2,230 2,193 2,210 1,749,100
2025/12/01 2,271 2,280 2,203 2,203 1,899,500
2025/11/28 2,266 2,314 2,258 2,293 1,439,700
2025/11/27 2,273 2,286 2,242 2,267 1,216,400
2025/11/26 2,215 2,290 2,189 2,283 2,792,500
2025/11/25 2,230 2,246 2,153 2,185 2,460,800
2025/11/21 2,194 2,226 2,182 2,213 3,121,800
2025/11/20 2,189 2,225 2,176 2,201 1,797,900
2025/11/19 2,170 2,183 2,134 2,153 2,210,900
2025/11/18 2,146 2,207 2,135 2,150 3,013,800
2025/11/17 2,212 2,229 2,120 2,132 3,046,900
2025/11/14 2,246 2,271 2,211 2,243 1,711,100
2025/11/13 2,300 2,315 2,263 2,282 1,750,800
2025/11/12 2,300 2,363 2,292 2,328 3,242,300
2025/11/11 2,311 2,328 2,257 2,259 2,555,300
2025/11/10 2,233 2,323 2,214 2,323 3,899,900
2025/11/07 2,206 2,227 2,189 2,209 2,677,900
2025/11/06 2,181 2,209 2,166 2,180 2,641,400
2025/11/05 2,100 2,181 2,058 2,175 4,690,300
2025/11/04 2,103 2,157 2,069 2,103 3,924,300
2025/10/31 2,067 2,188 2,067 2,153 4,888,400
2025/10/30 1,980 2,017 1,974 1,994 2,738,300
2025/10/29 2,008 2,015 1,954 1,974 2,154,900
2025/10/28 2,075 2,087 2,027 2,027 2,320,300
2025/10/27 2,036 2,074 2,030 2,074 2,104,900
2025/10/24 2,025 2,060 2,023 2,036 2,251,200
2025/10/23 2,021 2,027 2,000 2,004 1,805,500
2025/10/22 1,982 2,034 1,978 2,034 2,427,600
2025/10/21 1,984 2,002 1,953 1,986 3,977,600
2025/10/20 1,958 1,986 1,939 1,968 4,618,100
2025/10/17 1,920 1,940 1,877 1,888 3,449,100
2025/10/16 1,940 1,963 1,910 1,923 2,952,100
2025/10/15 1,964 1,981 1,909 1,929 4,589,400
2025/10/14 2,035 2,072 1,904 1,924 7,993,700
2025/10/10 2,151 2,165 2,130 2,137 1,433,600
2025/10/09 2,172 2,178 2,119 2,145 1,337,700
2025/10/08 2,180 2,194 2,166 2,170 1,639,900
2025/10/07 2,190 2,196 2,154 2,158 1,776,400
2025/10/06 2,125 2,174 2,091 2,174 3,891,700
2025/10/03 2,098 2,118 2,070 2,110 3,208,200
2025/10/02 2,123 2,131 2,075 2,094 3,022,100
2025/10/01 2,132 2,167 2,122 2,126 2,426,100
2025/09/30 2,158 2,190 2,152 2,156 2,047,600
2025/09/29 2,226 2,226 2,164 2,164 1,978,800
2025/09/26 2,199 2,230 2,164 2,226 2,239,200
2025/09/25 2,284 2,289 2,221 2,222 1,533,200
2025/09/24 2,245 2,279 2,231 2,269 1,962,400
2025/09/22 2,310 2,313 2,261 2,261 1,638,800
2025/09/19 2,355 2,392 2,322 2,322 2,161,200
2025/09/18 2,335 2,385 2,332 2,359 1,325,400
2025/09/17 2,390 2,410 2,361 2,367 2,466,700
2025/09/16 2,373 2,380 2,320 2,344 2,122,400
2025/09/12 2,365 2,374 2,317 2,325 2,277,300
2025/09/11 2,426 2,468 2,313 2,325 4,809,100
2025/09/10 2,550 2,581 2,545 2,551 1,067,400
2025/09/09 2,535 2,621 2,525 2,595 1,522,900
2025/09/08 2,536 2,549 2,490 2,519 979,500
2025/09/05 2,536 2,544 2,511 2,524 1,014,000
2025/09/04 2,493 2,517 2,477 2,505 739,000
2025/09/03 2,483 2,493 2,452 2,493 1,570,500
2025/09/02 2,527 2,561 2,505 2,505 1,246,600
2025/09/01 2,521 2,571 2,516 2,526 1,001,800
2025/08/29 2,576 2,577 2,523 2,548 1,541,400
2025/08/28 2,590 2,597 2,567 2,577 771,900
2025/08/27 2,570 2,595 2,564 2,593 871,300
2025/08/26 2,581 2,595 2,567 2,582 957,900
2025/08/25 2,597 2,609 2,582 2,605 833,700
2025/08/22 2,646 2,658 2,586 2,598 1,116,200
2025/08/21 2,717 2,744 2,668 2,668 885,400
2025/08/20 2,702 2,728 2,687 2,707 1,225,300
2025/08/19 2,808 2,816 2,715 2,729 1,197,100
2025/08/18 2,736 2,804 2,734 2,803 1,252,000
2025/08/15 2,707 2,779 2,666 2,736 1,930,300
2025/08/14 2,676 2,715 2,626 2,687 1,910,500
2025/08/13 2,720 2,754 2,677 2,684 1,850,700
2025/08/12 2,794 2,798 2,732 2,743 1,845,700
2025/08/08 2,680 2,750 2,671 2,730 2,057,800
2025/08/07 2,646 2,678 2,551 2,650 2,042,900
2025/08/06 2,558 2,565 2,531 2,546 1,739,000
2025/08/05 2,585 2,598 2,543 2,568 1,854,000
2025/08/04 2,633 2,638 2,585 2,585 1,597,300
2025/08/01 2,654 2,711 2,611 2,683 1,894,400
2025/07/31 2,687 2,737 2,662 2,704 1,661,200
2025/07/30 2,696 2,702 2,672 2,684 906,200
2025/07/29 2,654 2,705 2,644 2,699 1,063,300
2025/07/28 2,703 2,729 2,693 2,704 814,500
2025/07/25 2,750 2,770 2,727 2,727 937,300
2025/07/24 2,698 2,779 2,692 2,760 1,220,200
2025/07/23 2,650 2,712 2,637 2,698 1,256,300
2025/07/22 2,700 2,740 2,630 2,652 2,080,100
2025/07/18 2,769 2,770 2,706 2,707 1,139,100
2025/07/17 2,727 2,772 2,716 2,769 1,249,100
2025/07/16 2,677 2,743 2,656 2,740 1,245,100
2025/07/15 2,838 2,856 2,702 2,702 1,570,500
2025/07/14 2,890 2,900 2,824 2,834 1,091,600
2025/07/11 2,804 2,962 2,800 2,880 2,263,100
2025/07/10 2,800 2,809 2,735 2,765 1,176,100
2025/07/09 2,820 2,839 2,716 2,773 1,241,900
2025/07/08 2,798 2,823 2,763 2,792 1,036,100
2025/07/07 2,799 2,844 2,773 2,773 811,800
2025/07/04 2,811 2,818 2,782 2,807 877,800
2025/07/03 2,825 2,837 2,777 2,806 1,405,100
2025/07/02 2,862 2,873 2,833 2,833 774,400
2025/07/01 2,880 2,896 2,846 2,870 1,049,200
2025/06/30 2,850 2,870 2,831 2,845 1,440,500
2025/06/27 2,869 2,885 2,846 2,865 975,300
2025/06/26 2,876 2,881 2,858 2,863 1,283,000
2025/06/25 2,935 2,938 2,886 2,886 822,200
2025/06/24 2,969 2,969 2,924 2,943 454,000
2025/06/23 2,909 2,928 2,878 2,920 774,300
2025/06/20 2,927 2,955 2,902 2,933 1,825,300
2025/06/19 3,009 3,012 2,918 2,925 778,600
2025/06/18 2,910 3,007 2,905 2,992 1,688,000
2025/06/17 2,857 2,906 2,857 2,887 868,800
2025/06/16 2,915 2,916 2,812 2,871 1,245,200
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

このページの先頭へ