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
2011/12/30 794 818 790 816 76,600
2011/12/29 790 794 780 789 51,000
2011/12/28 781 801 778 796 66,200
2011/12/27 800 804 790 803 66,800
2011/12/26 810 810 792 795 67,000
2011/12/22 811 815 799 812 60,400
2011/12/21 820 820 802 811 101,200
2011/12/20 826 826 808 818 38,300
2011/12/19 829 829 785 815 95,500
2011/12/16 816 828 796 814 81,100
2011/12/15 841 841 814 815 80,500
2011/12/14 855 855 822 849 81,600
2011/12/13 845 856 832 855 99,000
2011/12/12 860 867 844 851 124,400
2011/12/09 845 860 834 856 76,200
2011/12/08 825 852 821 845 185,900
2011/12/07 787 845 782 842 186,100
2011/12/06 778 784 773 780 37,000
2011/12/05 778 780 765 778 41,400
2011/12/02 781 786 773 780 35,500
2011/12/01 776 797 771 779 62,800
2011/11/30 770 779 764 775 59,900
2011/11/29 740 769 736 769 40,300
2011/11/28 724 733 716 725 28,800
2011/11/25 732 740 717 717 43,700
2011/11/24 723 748 710 747 58,600
2011/11/22 712 738 711 723 90,200
2011/11/21 750 750 719 727 90,900
2011/11/18 767 773 753 754 59,000
2011/11/17 754 772 754 758 90,100
2011/11/16 785 787 729 757 143,000
2011/11/15 780 799 780 798 41,600
2011/11/14 794 802 788 795 47,800
2011/11/11 777 794 773 791 76,800
2011/11/10 772 780 761 777 60,800
2011/11/09 797 797 775 780 89,000
2011/11/08 813 817 786 797 143,600
2011/11/07 775 818 774 813 96,800
2011/11/04 770 795 770 775 85,700
2011/11/02 785 790 768 770 59,700
2011/11/01 776 805 764 804 117,000
2011/10/31 790 794 772 776 109,300
2011/10/28 778 825 774 805 183,800
2011/10/27 777 778 755 772 70,400
2011/10/26 768 776 759 773 26,400
2011/10/25 755 781 749 777 73,800
2011/10/24 742 757 742 754 35,800
2011/10/21 750 755 723 742 56,000
2011/10/20 744 754 740 747 25,800
2011/10/19 749 752 737 748 25,000
2011/10/18 751 754 741 746 26,400
2011/10/17 771 772 751 755 30,400
2011/10/14 760 766 758 759 25,500
2011/10/13 781 785 768 769 35,600
2011/10/12 788 788 774 776 24,300
2011/10/11 776 789 772 782 44,200
2011/10/07 776 783 751 761 50,300
2011/10/06 764 777 764 772 49,700
2011/10/05 764 780 740 741 73,200
2011/10/04 729 753 719 749 47,900
2011/10/03 770 780 736 759 51,100
2011/09/30 792 793 775 785 81,100
2011/09/29 753 794 738 791 90,500
2011/09/28 740 769 725 765 111,100
2011/09/27 701 722 687 706 131,900
2011/09/26 706 714 673 673 161,900
2011/09/22 755 765 721 721 129,500
2011/09/21 800 800 758 769 104,600
2011/09/20 799 806 792 799 53,300
2011/09/16 788 818 788 810 88,600
2011/09/15 817 833 785 786 79,000
2011/09/14 850 855 799 805 110,000
2011/09/13 846 860 840 848 71,000
2011/09/12 845 859 824 831 81,800
2011/09/09 865 873 846 862 167,400
2011/09/08 860 864 843 855 82,300
2011/09/07 821 845 800 844 92,000
2011/09/06 833 838 817 818 83,500
2011/09/05 817 849 812 845 71,000
2011/09/02 817 835 810 827 34,200
2011/09/01 848 865 817 825 97,400
2011/08/31 880 880 846 861 104,300
2011/08/30 881 903 867 882 126,500
2011/08/29 810 873 810 866 210,400
2011/08/26 777 790 770 783 127,400
2011/08/25 771 805 751 785 200,100
2011/08/24 823 830 757 762 168,500
2011/08/23 820 822 773 808 254,000
2011/08/22 829 857 802 802 176,200
2011/08/19 853 864 843 856 168,200
2011/08/18 884 898 883 883 141,600
2011/08/17 911 917 876 899 124,100
2011/08/16 929 938 907 913 156,500
2011/08/15 909 930 901 918 126,300
2011/08/12 942 950 890 909 293,800
2011/08/11 880 937 852 919 288,400
2011/08/11 1 -> 2.00 分割
2011/08/10 1,810 1,810 1,730 1,756 115,600
2011/08/09 1,686 1,729 1,621 1,717 179,700
2011/08/08 1,767 1,828 1,710 1,738 163,500
2011/08/05 1,640 1,791 1,614 1,759 155,100
2011/08/04 1,741 1,797 1,740 1,750 73,000
2011/08/03 1,770 1,770 1,722 1,740 108,200
2011/08/02 1,810 1,823 1,786 1,789 99,400
2011/08/01 1,835 1,879 1,741 1,805 339,400
2011/07/29 1,800 1,870 1,789 1,831 254,400
2011/07/28 1,795 1,845 1,760 1,770 189,300
2011/07/27 1,760 1,816 1,741 1,801 131,700
2011/07/26 1,760 1,850 1,742 1,776 225,100
2011/07/25 1,705 1,758 1,687 1,736 84,100
2011/07/22 1,735 1,740 1,685 1,722 91,500
2011/07/21 1,728 1,760 1,675 1,744 188,800
2011/07/20 1,730 1,844 1,721 1,760 368,300
2011/07/19 1,679 1,710 1,661 1,661 123,600
2011/07/15 1,571 1,730 1,571 1,719 310,600
2011/07/14 1,577 1,615 1,530 1,556 163,400
2011/07/13 1,490 1,577 1,474 1,569 163,700
2011/07/12 1,455 1,538 1,452 1,509 225,300
2011/07/11 1,425 1,429 1,410 1,417 43,500
2011/07/08 1,448 1,459 1,419 1,422 62,500
2011/07/07 1,409 1,439 1,409 1,430 71,300
2011/07/06 1,429 1,429 1,403 1,409 55,300
2011/07/05 1,450 1,450 1,425 1,429 24,300
2011/07/04 1,442 1,453 1,418 1,450 36,800
2011/07/01 1,453 1,468 1,420 1,428 52,800
2011/06/30 1,460 1,469 1,442 1,448 70,400
2011/06/29 1,525 1,525 1,490 1,498 66,700
2011/06/28 1,475 1,525 1,475 1,525 87,500
2011/06/27 1,448 1,465 1,441 1,460 26,100
2011/06/24 1,465 1,469 1,430 1,448 24,700
2011/06/23 1,471 1,499 1,444 1,444 144,100
2011/06/22 1,370 1,500 1,370 1,500 177,000
2011/06/21 1,347 1,354 1,321 1,340 38,200
2011/06/20 1,347 1,354 1,313 1,338 41,800
2011/06/17 1,355 1,355 1,315 1,329 37,500
2011/06/16 1,305 1,370 1,301 1,354 77,700
2011/06/15 1,370 1,370 1,326 1,334 77,000
2011/06/14 1,400 1,400 1,361 1,376 85,100
2011/06/13 1,374 1,400 1,357 1,393 40,800
2011/06/10 1,375 1,375 1,350 1,361 27,200
2011/06/09 1,355 1,360 1,336 1,350 55,200
2011/06/08 1,325 1,378 1,269 1,365 89,100
2011/06/07 1,350 1,350 1,312 1,336 56,300
2011/06/06 1,375 1,387 1,290 1,358 116,700
2011/06/03 1,434 1,449 1,394 1,405 76,700
2011/06/02 1,390 1,437 1,385 1,408 86,300
2011/06/01 1,400 1,449 1,395 1,445 141,500
2011/05/31 1,350 1,428 1,339 1,364 197,800
2011/05/30 1,323 1,399 1,320 1,372 197,500
2011/05/27 1,244 1,337 1,237 1,309 137,000
2011/05/26 1,228 1,228 1,200 1,215 77,600
2011/05/25 1,203 1,300 1,200 1,243 123,600
2011/05/24 1,168 1,190 1,167 1,185 38,300
2011/05/23 1,179 1,179 1,140 1,146 63,600
2011/05/20 1,179 1,249 1,165 1,200 63,200
2011/05/19 1,169 1,179 1,135 1,165 53,300
2011/05/18 1,100 1,150 1,099 1,150 32,600
2011/05/17 1,101 1,102 1,090 1,097 13,300
2011/05/16 1,109 1,128 1,065 1,110 20,100
2011/05/13 1,119 1,119 1,090 1,099 49,200
2011/05/12 1,115 1,129 1,109 1,113 9,700
2011/05/11 1,122 1,131 1,118 1,122 18,600
2011/05/10 1,130 1,130 1,112 1,122 29,400
2011/05/09 1,125 1,133 1,100 1,133 50,500
2011/05/06 1,074 1,115 1,072 1,093 85,700
2011/05/02 1,049 1,145 1,040 1,074 74,000
2011/04/28 983 1,033 942 1,019 81,400
2011/04/27 980 998 980 998 17,900
2011/04/26 970 999 970 980 20,800
2011/04/25 975 980 965 968 8,900
2011/04/22 956 970 956 964 5,200
2011/04/21 963 968 955 957 4,700
2011/04/20 977 977 957 962 4,700
2011/04/19 950 960 950 952 8,300
2011/04/18 969 976 951 961 8,800
2011/04/15 949 965 939 956 18,100
2011/04/14 927 949 927 936 7,800
2011/04/13 950 959 933 942 7,100
2011/04/12 970 984 952 953 44,100
2011/04/11 940 958 934 951 26,500
2011/04/08 915 966 915 930 34,900
2011/04/07 922 939 915 915 10,100
2011/04/06 931 945 912 937 16,500
2011/04/05 959 959 933 940 13,800
2011/04/04 950 982 950 973 27,200
2011/04/01 970 972 935 943 14,700
2011/03/31 919 979 915 976 43,100
2011/03/30 900 909 898 900 56,300
2011/03/29 900 908 887 900 90,400
2011/03/28 890 900 880 894 38,200
2011/03/25 947 948 885 900 43,100
2011/03/24 912 916 890 902 17,100
2011/03/23 920 932 910 918 9,800
2011/03/22 900 934 900 900 26,700
2011/03/18 888 900 845 860 40,200
2011/03/17 754 861 754 850 29,300
2011/03/16 741 846 721 799 37,800
2011/03/15 753 807 680 741 79,500
2011/03/14 790 859 790 813 82,800
2011/03/11 968 969 940 940 23,600
2011/03/10 980 984 950 970 20,400
2011/03/09 985 985 968 978 16,000
2011/03/08 1,000 1,000 990 993 10,900
2011/03/07 999 1,003 992 1,000 16,100
2011/03/04 1,003 1,004 975 988 15,200
2011/03/03 1,003 1,015 993 996 23,300
2011/03/02 1,020 1,022 1,001 1,003 22,300
2011/03/01 998 1,044 998 1,037 29,000
2011/02/28 999 999 987 990 7,000
2011/02/25 939 993 931 970 24,400
2011/02/24 974 979 940 949 32,300
2011/02/23 984 1,000 950 988 41,400
2011/02/22 998 998 980 993 25,500
2011/02/21 980 990 980 987 10,300
2011/02/18 987 987 970 977 19,900
2011/02/17 965 988 964 977 28,100
2011/02/16 948 980 948 964 76,300
2011/02/15 910 960 910 936 57,600
2011/02/14 904 905 901 905 12,600
2011/02/10 905 906 896 904 15,600
2011/02/09 905 906 895 905 21,400
2011/02/08 908 910 901 905 29,900
2011/02/07 900 904 890 902 32,700
2011/02/04 890 906 889 894 20,200
2011/02/03 880 902 880 889 35,800
2011/02/02 875 894 875 894 96,900
2011/02/01 847 870 838 860 92,600
2011/01/31 828 843 820 833 41,500
2011/01/28 822 839 820 824 41,800
2011/01/27 820 821 814 820 29,400
2011/01/26 830 830 817 817 26,700
2011/01/25 820 840 820 834 13,600
2011/01/24 815 815 805 810 10,800
2011/01/21 823 830 800 803 19,700
2011/01/20 845 845 820 830 17,100
2011/01/19 849 849 828 830 22,900
2011/01/18 850 850 837 845 69,200
2011/01/17 828 850 828 849 42,100
2011/01/14 821 826 819 822 50,100
2011/01/13 821 823 819 819 20,300
2011/01/12 825 825 820 820 21,900
2011/01/11 810 820 804 810 20,100
2011/01/07 792 804 790 804 15,800
2011/01/06 790 797 788 794 12,900
2011/01/05 796 800 786 787 22,600
2011/01/04 788 797 788 790 6,700

このページの先頭へ