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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,081 | 2,090 | 2,043 | 2,047 | 2,017,100 |
| 2024/07/25 | 2,072 | 2,099 | 2,038 | 2,058 | 2,469,400 |
| 2024/07/24 | 2,035 | 2,072 | 2,018 | 2,064 | 2,285,500 |
| 2024/07/23 | 2,019 | 2,037 | 1,983 | 2,007 | 1,921,200 |
| 2024/07/22 | 2,003 | 2,008 | 1,964 | 2,000 | 1,040,100 |
| 2024/07/19 | 2,019 | 2,037 | 1,989 | 2,012 | 1,366,500 |
| 2024/07/18 | 2,067 | 2,070 | 2,014 | 2,014 | 1,422,500 |
| 2024/07/17 | 2,097 | 2,108 | 2,065 | 2,085 | 1,365,800 |
| 2024/07/16 | 2,092 | 2,120 | 2,082 | 2,112 | 1,609,900 |
| 2024/07/12 | 2,060 | 2,107 | 2,046 | 2,092 | 2,830,600 |
| 2024/07/11 | 2,054 | 2,139 | 2,029 | 2,093 | 6,962,900 |
| 2024/07/10 | 1,822 | 1,844 | 1,785 | 1,844 | 1,505,100 |
| 2024/07/09 | 1,849 | 1,860 | 1,802 | 1,828 | 1,709,600 |
| 2024/07/08 | 1,870 | 1,876 | 1,836 | 1,836 | 1,223,900 |
| 2024/07/05 | 1,874 | 1,879 | 1,839 | 1,845 | 883,700 |
| 2024/07/04 | 1,870 | 1,882 | 1,857 | 1,876 | 950,200 |
| 2024/07/03 | 1,820 | 1,855 | 1,805 | 1,852 | 1,194,600 |
| 2024/07/02 | 1,832 | 1,841 | 1,800 | 1,831 | 1,636,700 |
| 2024/07/01 | 1,892 | 1,896 | 1,844 | 1,860 | 1,628,000 |
| 2024/06/28 | 1,905 | 1,913 | 1,869 | 1,891 | 1,679,300 |
| 2024/06/27 | 1,852 | 1,879 | 1,842 | 1,865 | 869,500 |
| 2024/06/26 | 1,880 | 1,891 | 1,859 | 1,880 | 1,810,200 |
| 2024/06/25 | 1,791 | 1,870 | 1,783 | 1,867 | 1,463,700 |
| 2024/06/24 | 1,788 | 1,825 | 1,778 | 1,795 | 1,352,700 |
| 2024/06/21 | 1,795 | 1,822 | 1,782 | 1,788 | 1,565,700 |
| 2024/06/20 | 1,771 | 1,793 | 1,762 | 1,788 | 1,129,300 |
| 2024/06/19 | 1,805 | 1,820 | 1,763 | 1,779 | 1,412,400 |
| 2024/06/18 | 1,867 | 1,871 | 1,804 | 1,826 | 2,242,700 |
| 2024/06/17 | 1,872 | 1,892 | 1,837 | 1,859 | 2,899,400 |
| 2024/06/14 | 1,792 | 1,887 | 1,788 | 1,867 | 4,641,000 |
| 2024/06/13 | 1,739 | 1,805 | 1,731 | 1,778 | 3,959,700 |
| 2024/06/12 | 1,690 | 1,741 | 1,684 | 1,700 | 1,946,300 |
| 2024/06/11 | 1,657 | 1,681 | 1,621 | 1,681 | 1,720,200 |
| 2024/06/10 | 1,658 | 1,668 | 1,627 | 1,642 | 1,396,000 |
| 2024/06/07 | 1,641 | 1,687 | 1,637 | 1,663 | 1,647,300 |
| 2024/06/06 | 1,653 | 1,658 | 1,615 | 1,641 | 1,356,700 |
| 2024/06/05 | 1,623 | 1,652 | 1,621 | 1,643 | 1,566,300 |
| 2024/06/04 | 1,630 | 1,634 | 1,607 | 1,621 | 1,267,100 |
| 2024/06/03 | 1,660 | 1,703 | 1,631 | 1,636 | 2,559,100 |
| 2024/05/31 | 1,632 | 1,663 | 1,626 | 1,658 | 3,978,500 |
| 2024/05/30 | 1,554 | 1,626 | 1,542 | 1,616 | 2,556,600 |
| 2024/05/29 | 1,594 | 1,602 | 1,568 | 1,570 | 1,699,300 |
| 2024/05/28 | 1,591 | 1,607 | 1,576 | 1,600 | 1,644,100 |
| 2024/05/27 | 1,606 | 1,618 | 1,597 | 1,603 | 780,900 |
| 2024/05/24 | 1,568 | 1,611 | 1,541 | 1,602 | 2,868,900 |
| 2024/05/23 | 1,620 | 1,624 | 1,596 | 1,604 | 1,711,500 |
| 2024/05/22 | 1,691 | 1,693 | 1,618 | 1,618 | 1,362,200 |
| 2024/05/21 | 1,697 | 1,711 | 1,656 | 1,673 | 2,212,900 |
| 2024/05/20 | 1,681 | 1,693 | 1,635 | 1,669 | 2,084,300 |
| 2024/05/17 | 1,673 | 1,698 | 1,634 | 1,641 | 3,005,100 |
| 2024/05/16 | 1,684 | 1,696 | 1,611 | 1,655 | 4,732,000 |
| 2024/05/15 | 1,754 | 1,755 | 1,703 | 1,707 | 2,171,100 |
| 2024/05/14 | 1,705 | 1,759 | 1,685 | 1,752 | 3,532,200 |
| 2024/05/13 | 1,689 | 1,697 | 1,616 | 1,690 | 6,211,900 |
| 2024/05/10 | 1,773 | 1,809 | 1,773 | 1,805 | 1,639,300 |
| 2024/05/09 | 1,802 | 1,805 | 1,765 | 1,784 | 1,609,600 |
| 2024/05/08 | 1,831 | 1,844 | 1,796 | 1,802 | 2,058,600 |
| 2024/05/07 | 1,854 | 1,873 | 1,832 | 1,833 | 2,845,400 |
| 2024/05/02 | 1,823 | 1,843 | 1,793 | 1,833 | 2,320,300 |
| 2024/05/01 | 1,799 | 1,862 | 1,790 | 1,833 | 3,043,200 |
| 2024/04/30 | 1,812 | 1,911 | 1,786 | 1,911 | 4,318,400 |
| 2024/04/26 | 1,740 | 1,826 | 1,705 | 1,783 | 5,615,300 |
| 2024/04/25 | 1,956 | 1,977 | 1,933 | 1,933 | 2,230,900 |
| 2024/04/24 | 1,900 | 1,936 | 1,890 | 1,931 | 2,015,800 |
| 2024/04/23 | 1,902 | 1,927 | 1,844 | 1,882 | 2,290,900 |
| 2024/04/22 | 1,900 | 1,935 | 1,893 | 1,915 | 1,439,800 |
| 2024/04/19 | 1,908 | 1,928 | 1,821 | 1,876 | 2,927,800 |
| 2024/04/18 | 1,940 | 1,963 | 1,918 | 1,928 | 2,768,700 |
| 2024/04/17 | 2,021 | 2,033 | 1,980 | 1,980 | 2,780,900 |
| 2024/04/16 | 2,000 | 2,018 | 1,983 | 2,011 | 2,892,100 |
| 2024/04/15 | 1,996 | 2,007 | 1,927 | 1,964 | 2,259,400 |
| 2024/04/12 | 1,979 | 2,052 | 1,976 | 2,017 | 3,672,500 |
| 2024/04/11 | 1,921 | 2,014 | 1,895 | 2,008 | 7,930,600 |
| 2024/04/10 | 1,809 | 1,833 | 1,795 | 1,801 | 2,882,100 |
| 2024/04/09 | 1,773 | 1,785 | 1,764 | 1,770 | 2,359,500 |
| 2024/04/08 | 1,736 | 1,772 | 1,730 | 1,758 | 1,659,300 |
| 2024/04/05 | 1,723 | 1,765 | 1,703 | 1,748 | 2,551,800 |
| 2024/04/04 | 1,700 | 1,762 | 1,690 | 1,759 | 1,858,700 |
| 2024/04/03 | 1,726 | 1,747 | 1,700 | 1,740 | 2,046,100 |
| 2024/04/02 | 1,762 | 1,767 | 1,722 | 1,740 | 2,638,200 |
| 2024/04/01 | 1,817 | 1,821 | 1,792 | 1,795 | 1,882,300 |
| 2024/03/29 | 1,821 | 1,835 | 1,801 | 1,818 | 1,885,000 |
| 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 |