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
2010/12/30 777 826 776 788 23,400
2010/12/29 800 800 781 783 13,400
2010/12/28 795 805 790 800 22,300
2010/12/27 813 821 810 817 18,100
2010/12/24 814 818 807 808 22,900
2010/12/22 816 819 812 813 20,500
2010/12/21 809 818 809 811 24,600
2010/12/20 829 829 810 810 26,500
2010/12/17 821 835 814 819 19,000
2010/12/16 843 844 810 813 54,100
2010/12/15 847 847 835 843 54,800
2010/12/14 812 840 812 832 43,500
2010/12/13 787 810 786 807 44,900
2010/12/10 778 781 770 772 27,700
2010/12/09 770 775 767 770 22,700
2010/12/08 760 769 759 768 24,300
2010/12/07 755 760 753 755 17,500
2010/12/06 741 748 737 747 14,800
2010/12/03 735 735 731 734 9,100
2010/12/02 729 735 729 731 10,400
2010/12/01 720 728 720 725 6,200
2010/11/30 719 733 714 722 15,200
2010/11/29 716 725 716 719 9,700
2010/11/26 721 725 715 715 18,900
2010/11/25 729 730 720 720 29,600
2010/11/24 721 735 721 725 23,200
2010/11/22 728 733 727 733 16,100
2010/11/19 722 732 722 724 19,900
2010/11/18 718 747 713 716 16,400
2010/11/17 710 711 706 709 13,600
2010/11/16 710 718 708 708 16,200
2010/11/15 715 715 705 714 18,100
2010/11/12 714 720 712 712 15,100
2010/11/11 732 733 707 712 34,900
2010/11/10 745 745 726 727 28,900
2010/11/09 742 754 740 740 12,600
2010/11/08 745 750 739 745 28,900
2010/11/05 755 755 738 740 27,400
2010/11/04 759 759 755 755 15,800
2010/11/02 765 765 757 759 23,200
2010/11/01 761 766 759 765 13,700
2010/10/29 760 780 757 761 29,200
2010/10/28 759 780 755 780 19,100
2010/10/27 768 768 758 759 12,800
2010/10/26 751 764 751 754 8,800
2010/10/25 758 768 756 760 10,100
2010/10/22 759 760 751 758 2,700
2010/10/21 750 759 740 746 19,100
2010/10/20 757 761 748 761 22,200
2010/10/19 741 749 735 740 20,200
2010/10/18 748 759 745 747 26,200
2010/10/15 755 759 740 747 24,000
2010/10/14 770 770 740 740 21,000
2010/10/13 757 768 751 759 21,400
2010/10/12 769 769 757 757 9,700
2010/10/08 758 762 756 759 10,900
2010/10/07 760 763 757 763 15,700
2010/10/06 760 770 758 765 8,300
2010/10/05 759 761 756 759 14,800
2010/10/04 762 762 757 759 8,700
2010/10/01 760 764 752 759 5,300
2010/09/30 770 780 760 760 9,400
2010/09/29 743 758 740 758 10,600
2010/09/28 745 748 739 742 24,300
2010/09/27 736 738 731 738 8,100
2010/09/24 731 736 723 734 10,200
2010/09/22 740 740 725 727 6,900
2010/09/21 745 745 727 733 7,600
2010/09/17 748 749 735 740 5,500
2010/09/16 742 742 724 733 7,200
2010/09/15 745 745 716 727 13,400
2010/09/14 730 730 715 715 8,100
2010/09/13 718 755 711 723 10,000
2010/09/10 720 733 720 726 9,700
2010/09/09 723 734 716 716 3,100
2010/09/08 712 739 712 733 5,500
2010/09/07 720 739 710 739 8,900
2010/09/06 709 728 709 726 2,700
2010/09/03 718 720 704 709 17,000
2010/09/02 712 714 689 703 18,500
2010/09/01 746 746 697 705 26,100
2010/08/31 770 770 734 745 24,300
2010/08/30 780 784 780 780 31,900
2010/08/27 758 764 755 760 30,500
2010/08/26 760 761 751 761 49,700
2010/08/25 776 789 776 780 29,500
2010/08/24 760 789 755 773 7,400
2010/08/23 773 775 752 763 31,500
2010/08/20 780 799 770 785 16,900
2010/08/20 1 -> 2.00 分割
2010/08/19 1,516 1,550 1,516 1,550 21,900
2010/08/18 1,500 1,576 1,495 1,556 9,400
2010/08/17 1,490 1,490 1,477 1,479 7,000
2010/08/16 1,515 1,515 1,474 1,480 14,600
2010/08/13 1,527 1,535 1,510 1,535 4,500
2010/08/12 1,461 1,510 1,449 1,501 9,700
2010/08/11 1,556 1,560 1,509 1,525 18,600
2010/08/10 1,517 1,540 1,508 1,540 15,800
2010/08/09 1,480 1,549 1,480 1,516 19,000
2010/08/06 1,506 1,517 1,490 1,498 8,600
2010/08/05 1,463 1,518 1,460 1,478 5,200
2010/08/04 1,481 1,481 1,442 1,460 3,300
2010/08/03 1,496 1,550 1,470 1,482 5,200
2010/08/02 1,550 1,558 1,460 1,485 18,700
2010/07/30 1,590 1,592 1,547 1,556 19,800
2010/07/29 1,520 1,565 1,520 1,550 29,700
2010/07/28 1,502 1,505 1,460 1,500 15,900
2010/07/27 1,499 1,507 1,452 1,479 8,800
2010/07/26 1,465 1,500 1,441 1,500 5,200
2010/07/23 1,410 1,444 1,410 1,444 2,200
2010/07/22 1,381 1,393 1,381 1,387 1,900
2010/07/21 1,401 1,415 1,380 1,380 13,700
2010/07/20 1,460 1,460 1,420 1,420 4,200
2010/07/16 1,485 1,485 1,410 1,433 5,300
2010/07/15 1,520 1,520 1,461 1,489 7,900
2010/07/14 1,495 1,500 1,490 1,491 4,200
2010/07/13 1,460 1,486 1,454 1,478 11,100
2010/07/12 1,410 1,430 1,406 1,430 7,200
2010/07/09 1,430 1,430 1,401 1,408 3,900
2010/07/08 1,427 1,438 1,400 1,402 8,600
2010/07/07 1,410 1,412 1,385 1,397 7,500
2010/07/06 1,403 1,412 1,400 1,412 4,900
2010/07/05 1,429 1,429 1,391 1,403 8,300
2010/07/02 1,380 1,429 1,377 1,429 3,200
2010/07/01 1,376 1,400 1,376 1,380 2,800
2010/06/30 1,380 1,400 1,360 1,379 4,600
2010/06/29 1,380 1,425 1,380 1,405 4,700
2010/06/28 1,420 1,452 1,350 1,378 10,000
2010/06/25 1,492 1,492 1,450 1,452 7,000
2010/06/24 1,506 1,506 1,491 1,499 9,700
2010/06/23 1,509 1,528 1,495 1,528 7,200
2010/06/22 1,531 1,533 1,520 1,520 4,300
2010/06/21 1,550 1,569 1,526 1,526 5,300
2010/06/18 1,580 1,583 1,552 1,552 7,100
2010/06/17 1,610 1,610 1,581 1,592 5,700
2010/06/16 1,629 1,629 1,594 1,595 10,600
2010/06/15 1,600 1,605 1,591 1,591 17,100
2010/06/14 1,604 1,619 1,599 1,599 10,400
2010/06/11 1,550 1,600 1,545 1,600 11,800
2010/06/10 1,502 1,543 1,500 1,507 5,600
2010/06/09 1,550 1,550 1,501 1,541 8,900
2010/06/08 1,515 1,536 1,494 1,521 9,100
2010/06/07 1,500 1,510 1,480 1,497 10,000
2010/06/04 1,530 1,558 1,530 1,551 3,100
2010/06/03 1,541 1,556 1,522 1,551 11,100
2010/06/02 1,521 1,540 1,502 1,503 12,200
2010/06/01 1,586 1,586 1,519 1,521 23,300
2010/05/31 1,650 1,650 1,502 1,600 43,600
2010/05/28 1,600 1,638 1,580 1,604 24,800
2010/05/27 1,524 1,540 1,506 1,536 4,200
2010/05/26 1,510 1,550 1,485 1,495 19,000
2010/05/25 1,570 1,570 1,500 1,529 12,400
2010/05/24 1,500 1,520 1,491 1,510 6,800
2010/05/21 1,490 1,511 1,485 1,500 15,400
2010/05/20 1,570 1,590 1,504 1,540 16,800
2010/05/19 1,557 1,597 1,530 1,553 40,100
2010/05/18 1,681 1,684 1,548 1,597 61,500
2010/05/17 1,760 1,760 1,665 1,679 40,800
2010/05/14 1,700 1,740 1,683 1,730 35,200
2010/05/13 1,712 1,717 1,656 1,690 37,800
2010/05/12 1,680 1,734 1,680 1,715 48,700
2010/05/11 1,675 1,694 1,650 1,668 45,100
2010/05/10 1,660 1,698 1,633 1,650 43,300
2010/05/07 1,700 1,710 1,650 1,676 30,200
2010/05/06 1,652 1,737 1,600 1,715 27,600
2010/04/30 1,799 1,800 1,690 1,711 53,300
2010/04/28 1,747 1,823 1,740 1,759 46,800
2010/04/27 1,768 1,800 1,762 1,800 19,200
2010/04/26 1,800 1,815 1,740 1,792 43,500
2010/04/23 1,729 1,840 1,729 1,839 91,200
2010/04/22 1,713 1,744 1,671 1,729 18,200
2010/04/21 1,690 1,720 1,660 1,715 33,800
2010/04/20 1,682 1,735 1,650 1,690 43,800
2010/04/19 1,631 1,718 1,600 1,695 52,700
2010/04/16 1,644 1,704 1,640 1,696 54,300
2010/04/15 1,644 1,650 1,605 1,623 33,200
2010/04/14 1,561 1,645 1,554 1,641 37,600
2010/04/13 1,510 1,685 1,505 1,600 74,900
2010/04/12 1,530 1,540 1,482 1,506 19,200
2010/04/09 1,516 1,560 1,516 1,530 7,800
2010/04/08 1,541 1,569 1,451 1,556 20,200
2010/04/07 1,574 1,583 1,557 1,564 17,500
2010/04/06 1,561 1,595 1,561 1,573 29,000
2010/04/05 1,535 1,580 1,521 1,556 31,800
2010/04/02 1,510 1,533 1,510 1,533 12,300
2010/04/01 1,535 1,536 1,499 1,508 47,600
2010/03/31 1,470 1,549 1,463 1,535 33,800
2010/03/30 1,469 1,488 1,456 1,470 29,500
2010/03/29 1,437 1,470 1,352 1,440 53,200
2010/03/26 1,375 1,480 1,373 1,476 113,700
2010/03/25 1,350 1,370 1,338 1,360 32,000
2010/03/24 1,363 1,370 1,340 1,360 30,000
2010/03/23 1,350 1,365 1,316 1,355 29,900
2010/03/19 1,345 1,360 1,318 1,360 9,300
2010/03/18 1,339 1,359 1,330 1,340 22,800
2010/03/17 1,328 1,365 1,328 1,343 19,900
2010/03/16 1,300 1,365 1,299 1,350 32,000
2010/03/15 1,270 1,325 1,268 1,325 35,600
2010/03/12 1,271 1,290 1,255 1,275 22,300
2010/03/11 1,268 1,294 1,246 1,289 29,200
2010/03/10 1,257 1,267 1,230 1,238 14,800
2010/03/09 1,231 1,248 1,216 1,235 11,100
2010/03/08 1,246 1,265 1,234 1,240 9,300
2010/03/05 1,201 1,265 1,201 1,245 26,600
2010/03/04 1,146 1,195 1,146 1,195 28,900
2010/03/03 1,165 1,218 1,165 1,173 60,700
2010/03/02 1,165 1,165 1,146 1,164 6,700
2010/03/01 1,156 1,175 1,145 1,151 30,200
2010/02/26 1,176 1,189 1,155 1,170 15,900
2010/02/25 1,225 1,237 1,150 1,185 33,000
2010/02/24 1,256 1,256 1,215 1,227 12,900
2010/02/23 1,245 1,268 1,230 1,257 10,600
2010/02/22 1,239 1,250 1,225 1,246 11,700
2010/02/19 1,255 1,260 1,235 1,237 7,900
2010/02/18 1,275 1,275 1,243 1,249 11,900
2010/02/17 1,243 1,282 1,241 1,275 17,600
2010/02/16 1,240 1,264 1,235 1,238 11,100
2010/02/15 1,282 1,287 1,238 1,250 10,600
2010/02/12 1,290 1,300 1,240 1,300 20,100
2010/02/10 1,299 1,300 1,245 1,247 12,700
2010/02/09 1,230 1,290 1,204 1,285 18,100
2010/02/08 1,279 1,280 1,208 1,239 31,600
2010/02/05 1,291 1,331 1,280 1,304 23,700
2010/02/04 1,361 1,380 1,315 1,351 38,200
2010/02/03 1,250 1,412 1,241 1,410 223,100
2010/02/02 1,170 1,235 1,151 1,231 26,900
2010/02/01 1,200 1,201 1,136 1,160 42,900
2010/01/29 1,238 1,240 1,200 1,220 82,200
2010/01/28 1,253 1,269 1,190 1,240 162,900
2010/01/27 1,140 1,243 1,104 1,242 117,600
2010/01/26 1,110 1,128 1,103 1,111 21,400
2010/01/25 1,098 1,110 1,097 1,108 13,600
2010/01/22 1,121 1,121 1,098 1,110 25,300
2010/01/21 1,128 1,140 1,122 1,128 20,000
2010/01/20 1,133 1,144 1,122 1,140 61,100
2010/01/19 1,121 1,124 1,110 1,124 36,200
2010/01/18 1,141 1,148 1,112 1,121 57,200
2010/01/15 1,090 1,129 1,085 1,127 96,100
2010/01/14 1,061 1,089 1,060 1,088 21,900
2010/01/13 1,059 1,070 1,055 1,067 35,400
2010/01/12 1,055 1,063 1,052 1,063 39,000
2010/01/08 1,059 1,059 1,050 1,051 18,400
2010/01/07 1,065 1,067 1,050 1,055 31,200
2010/01/06 1,080 1,084 1,070 1,079 16,100
2010/01/05 1,095 1,098 1,079 1,086 22,500
2010/01/04 1,072 1,099 1,064 1,099 12,600

このページの先頭へ