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
2026/05/08 1,848 1,892 1,764 1,847 6,734,700
2026/05/07 1,814 1,843 1,792 1,832 7,229,400
2026/05/01 1,822 1,847 1,735 1,806 5,164,600
2026/04/30 1,871 1,880 1,794 1,858 4,009,900
2026/04/28 1,909 1,924 1,845 1,876 2,308,600
2026/04/27 1,875 1,895 1,857 1,888 2,222,000
2026/04/24 1,819 1,864 1,813 1,862 2,469,700
2026/04/23 1,847 1,869 1,837 1,854 2,309,700
2026/04/22 1,825 1,878 1,825 1,875 2,203,900
2026/04/21 1,845 1,852 1,798 1,832 2,531,000
2026/04/20 1,864 1,864 1,844 1,849 1,763,800
2026/04/17 1,849 1,869 1,846 1,864 1,657,600
2026/04/16 1,871 1,894 1,848 1,853 2,097,500
2026/04/15 1,846 1,865 1,832 1,844 2,659,100
2026/04/14 1,850 1,853 1,792 1,810 2,371,100
2026/04/13 1,835 1,840 1,777 1,790 3,050,900
2026/04/10 1,833 1,851 1,783 1,788 2,588,300
2026/04/09 1,850 1,863 1,807 1,814 3,402,000
2026/04/08 1,818 1,850 1,802 1,840 3,241,700
2026/04/07 1,777 1,811 1,737 1,773 2,214,500
2026/04/06 1,759 1,775 1,737 1,737 2,122,900
2026/04/03 1,745 1,789 1,745 1,758 1,586,700
2026/03/27 1,780 1,790 1,767 1,776 1,884,800
2026/03/26 1,787 1,796 1,765 1,783 1,567,200
2026/03/25 1,786 1,806 1,772 1,780 1,692,700
2026/03/24 1,765 1,787 1,762 1,781 1,561,100
2026/03/23 1,743 1,762 1,737 1,748 3,010,800
2026/03/19 1,842 1,864 1,783 1,783 4,228,300
2026/03/18 1,888 1,917 1,879 1,905 3,072,100
2026/03/17 1,853 1,872 1,846 1,856 1,793,800
2026/03/16 1,885 1,904 1,839 1,839 2,738,100
2026/03/13 1,890 1,919 1,875 1,895 3,905,000
2026/03/12 1,845 1,883 1,843 1,860 2,957,700
2026/03/11 1,942 1,980 1,844 1,845 6,528,600
2026/03/10 2,052 2,056 1,983 2,032 2,434,800
2026/03/09 1,949 2,039 1,940 2,039 3,457,800
2026/03/06 1,939 1,987 1,927 1,986 2,694,000
2026/03/05 1,981 1,998 1,920 1,920 2,442,900
2026/03/04 1,917 1,938 1,882 1,927 2,518,400
2026/03/03 2,043 2,050 1,947 1,951 3,545,600
2026/03/02 2,075 2,084 2,049 2,060 1,843,100
2026/02/27 2,148 2,148 2,055 2,081 3,443,900
2026/02/26 2,053 2,118 2,042 2,114 2,490,000
2026/02/25 2,029 2,070 2,010 2,053 2,514,000
2026/02/24 2,046 2,083 1,995 2,006 2,988,700
2026/02/20 2,036 2,075 2,030 2,075 2,848,500
2026/02/19 1,993 2,084 1,974 2,064 3,330,600
2026/02/18 1,970 1,974 1,942 1,966 2,417,200
2026/02/17 2,014 2,015 1,967 1,971 1,802,200
2026/02/16 2,050 2,062 1,986 2,000 2,747,900
2026/02/13 2,133 2,151 2,059 2,075 3,279,500
2026/02/12 2,154 2,171 2,090 2,169 3,028,700
2026/02/10 2,115 2,175 2,109 2,149 1,765,700
2026/02/09 2,071 2,139 2,042 2,134 3,592,200
2026/02/06 2,115 2,166 2,110 2,159 3,031,200
2026/02/05 2,168 2,237 2,116 2,215 3,015,800
2026/02/04 2,191 2,247 2,094 2,127 5,546,400
2026/02/03 2,166 2,179 2,150 2,179 2,773,800
2026/02/02 2,138 2,158 2,113 2,132 2,259,200
2026/01/30 2,039 2,108 2,036 2,092 2,407,600
2026/01/29 2,091 2,101 2,036 2,036 3,919,300
2026/01/28 2,156 2,214 2,141 2,188 2,214,900
2026/01/27 2,220 2,270 2,212 2,263 1,394,100
2026/01/26 2,261 2,273 2,222 2,234 1,373,900
2026/01/23 2,242 2,267 2,223 2,248 1,537,200
2026/01/22 2,212 2,232 2,205 2,215 1,564,300
2026/01/21 2,212 2,222 2,166 2,189 2,055,400
2026/01/20 2,278 2,302 2,244 2,258 1,962,800
2026/01/19 2,290 2,319 2,232 2,309 1,696,900
2026/01/16 2,370 2,370 2,276 2,287 2,166,000
2026/01/15 2,254 2,300 2,245 2,266 2,902,500
2026/01/14 2,316 2,340 2,223 2,223 3,947,000
2026/01/13 2,403 2,418 2,326 2,330 2,585,700
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

このページの先頭へ