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
2012/12/28 2,756 2,798 2,720 2,778 192,400
2012/12/27 2,800 2,807 2,712 2,755 259,100
2012/12/26 2,800 2,859 2,761 2,801 224,000
2012/12/25 2,779 2,878 2,765 2,834 281,100
2012/12/21 2,850 2,872 2,723 2,732 505,600
2012/12/20 2,810 2,924 2,798 2,876 468,900
2012/12/19 2,864 2,929 2,830 2,874 556,400
2012/12/18 2,672 2,854 2,672 2,822 672,600
2012/12/17 2,530 2,675 2,529 2,646 544,000
2012/12/14 2,447 2,516 2,438 2,507 355,100
2012/12/13 2,351 2,448 2,318 2,425 439,500
2012/12/12 2,440 2,449 2,316 2,338 432,300
2012/12/11 2,479 2,479 2,385 2,426 337,900
2012/12/10 2,527 2,559 2,485 2,499 314,500
2012/12/07 2,528 2,542 2,473 2,477 190,300
2012/12/06 2,542 2,553 2,481 2,506 292,700
2012/12/05 2,478 2,539 2,463 2,526 255,900
2012/12/04 2,446 2,537 2,415 2,503 346,000
2012/12/03 2,364 2,447 2,362 2,423 275,100
2012/11/30 2,355 2,410 2,281 2,405 462,500
2012/11/29 2,263 2,360 2,256 2,351 509,500
2012/11/28 2,200 2,255 2,183 2,244 293,800
2012/11/27 2,175 2,195 2,138 2,177 181,700
2012/11/26 2,245 2,245 2,136 2,153 243,100
2012/11/22 2,280 2,280 2,187 2,221 177,700
2012/11/21 2,200 2,263 2,199 2,257 440,900
2012/11/20 2,120 2,186 2,111 2,178 192,800
2012/11/19 2,117 2,133 2,071 2,092 163,800
2012/11/16 2,130 2,135 2,082 2,105 141,600
2012/11/15 2,110 2,142 2,092 2,107 147,400
2012/11/14 2,150 2,179 2,089 2,110 168,400
2012/11/13 2,136 2,193 2,103 2,126 329,400
2012/11/12 2,069 2,124 2,067 2,103 157,900
2012/11/09 2,115 2,115 2,069 2,079 164,300
2012/11/08 2,134 2,149 2,107 2,115 129,200
2012/11/07 2,179 2,186 2,128 2,129 197,800
2012/11/06 2,192 2,200 2,122 2,181 205,900
2012/11/05 2,200 2,222 2,171 2,183 192,400
2012/11/02 2,091 2,246 2,091 2,239 592,600
2012/11/01 2,077 2,130 2,050 2,090 197,700
2012/10/31 2,150 2,150 2,065 2,097 592,500
2012/10/30 2,099 2,188 2,011 2,161 784,700
2012/10/29 2,158 2,162 2,120 2,129 170,300
2012/10/26 2,210 2,248 2,132 2,152 362,600
2012/10/25 2,172 2,198 2,136 2,172 213,600
2012/10/24 2,202 2,216 2,168 2,171 273,800
2012/10/23 2,283 2,296 2,225 2,246 178,500
2012/10/22 2,259 2,344 2,241 2,283 350,200
2012/10/19 2,201 2,308 2,167 2,300 389,000
2012/10/18 2,089 2,216 2,089 2,209 362,200
2012/10/17 2,080 2,114 2,064 2,088 253,800
2012/10/16 1,993 2,059 1,931 2,039 490,400
2012/10/15 2,080 2,130 1,979 2,001 503,400
2012/10/12 2,108 2,168 2,082 2,087 224,500
2012/10/11 2,114 2,156 2,063 2,108 304,300
2012/10/10 2,166 2,175 2,122 2,151 183,900
2012/10/09 2,197 2,235 2,175 2,198 190,100
2012/10/05 2,200 2,220 2,175 2,185 141,600
2012/10/04 2,210 2,220 2,156 2,194 189,600
2012/10/03 2,175 2,243 2,170 2,197 251,700
2012/10/02 2,113 2,197 2,113 2,171 265,400
2012/10/01 2,140 2,144 2,080 2,095 234,600
2012/09/28 2,165 2,170 2,116 2,140 176,200
2012/09/27 2,189 2,230 2,162 2,174 274,800
2012/09/26 2,088 2,184 2,080 2,170 383,900
2012/09/25 2,023 2,124 2,012 2,124 433,300
2012/09/24 1,970 2,030 1,935 2,024 218,500
2012/09/21 1,997 1,999 1,954 1,969 200,500
2012/09/20 2,047 2,060 1,981 2,022 336,900
2012/09/19 1,937 2,075 1,937 2,063 325,200
2012/09/18 1,915 1,956 1,903 1,936 147,700
2012/09/14 1,965 1,975 1,912 1,924 223,800
2012/09/13 1,947 1,947 1,893 1,931 190,500
2012/09/12 1,879 1,950 1,878 1,928 307,000
2012/09/11 1,863 1,872 1,841 1,869 228,000
2012/09/10 1,820 1,897 1,812 1,877 352,400
2012/09/07 1,760 1,808 1,760 1,802 472,300
2012/09/06 1,715 1,752 1,709 1,748 252,000
2012/09/05 1,705 1,715 1,694 1,705 79,300
2012/09/04 1,720 1,720 1,690 1,702 89,000
2012/09/03 1,683 1,738 1,681 1,720 192,600
2012/08/31 1,660 1,707 1,653 1,676 172,500
2012/08/30 1,673 1,682 1,660 1,661 120,900
2012/08/29 1,675 1,697 1,660 1,685 143,900
2012/08/28 1,680 1,692 1,675 1,690 116,300
2012/08/27 1,694 1,702 1,665 1,675 99,900
2012/08/24 1,703 1,705 1,672 1,698 105,100
2012/08/23 1,675 1,746 1,671 1,714 326,800
2012/08/22 1,638 1,660 1,636 1,648 87,800
2012/08/21 1,663 1,675 1,642 1,649 118,200
2012/08/20 1,676 1,690 1,656 1,663 81,100
2012/08/17 1,700 1,703 1,661 1,670 104,400
2012/08/16 1,717 1,733 1,669 1,671 187,500
2012/08/15 1,750 1,760 1,707 1,722 199,300
2012/08/14 1,680 1,764 1,678 1,753 586,500
2012/08/13 1,622 1,674 1,613 1,668 195,700
2012/08/10 1,620 1,620 1,602 1,608 98,200
2012/08/09 1,620 1,625 1,592 1,623 125,200
2012/08/08 1,625 1,655 1,613 1,628 115,000
2012/08/07 1,604 1,630 1,595 1,620 107,600
2012/08/06 1,593 1,615 1,586 1,608 111,500
2012/08/03 1,640 1,640 1,582 1,583 121,400
2012/08/02 1,593 1,628 1,581 1,623 167,400
2012/08/01 1,602 1,605 1,578 1,592 136,900
2012/07/31 1,620 1,628 1,584 1,602 174,100
2012/07/30 1,635 1,658 1,571 1,608 422,300
2012/07/27 1,730 1,735 1,630 1,660 279,000
2012/07/26 1,624 1,703 1,609 1,697 331,700
2012/07/25 1,520 1,669 1,520 1,613 337,400
2012/07/24 1,589 1,605 1,538 1,541 178,500
2012/07/23 1,631 1,646 1,595 1,595 136,500
2012/07/20 1,650 1,676 1,614 1,643 154,500
2012/07/19 1,653 1,683 1,641 1,647 137,900
2012/07/18 1,703 1,709 1,641 1,649 222,100
2012/07/17 1,762 1,769 1,692 1,703 184,000
2012/07/13 1,688 1,755 1,688 1,746 332,400
2012/07/12 1,627 1,712 1,626 1,706 362,200
2012/07/11 1,602 1,622 1,590 1,619 247,600
2012/07/10 1,661 1,677 1,612 1,623 256,200
2012/07/09 1,671 1,694 1,655 1,660 165,300
2012/07/06 1,672 1,705 1,671 1,687 204,600
2012/07/05 1,703 1,710 1,670 1,671 190,700
2012/07/04 1,700 1,730 1,678 1,702 227,500
2012/07/03 1,698 1,724 1,670 1,696 387,000
2012/07/02 1,755 1,760 1,698 1,703 277,900
2012/06/29 1,755 1,775 1,712 1,761 339,000
2012/06/28 1,705 1,764 1,705 1,752 242,100
2012/06/27 1,671 1,702 1,670 1,695 194,700
2012/06/26 1,700 1,709 1,652 1,664 289,400
2012/06/25 1,728 1,748 1,702 1,735 363,000
2012/06/22 1,585 1,701 1,583 1,648 418,700
2012/06/21 1,559 1,590 1,536 1,579 172,300
2012/06/20 1,481 1,545 1,481 1,537 171,200
2012/06/19 1,483 1,498 1,467 1,471 116,200
2012/06/18 1,467 1,530 1,450 1,507 170,600
2012/06/15 1,460 1,474 1,445 1,447 99,500
2012/06/14 1,445 1,480 1,441 1,450 157,300
2012/06/13 1,499 1,517 1,446 1,471 202,400
2012/06/12 1,549 1,549 1,498 1,499 144,000
2012/06/11 1,523 1,552 1,515 1,534 92,000
2012/06/08 1,545 1,547 1,491 1,522 152,900
2012/06/07 1,564 1,573 1,490 1,545 217,700
2012/06/06 1,492 1,553 1,492 1,541 183,900
2012/06/05 1,447 1,509 1,447 1,492 183,800
2012/06/04 1,459 1,464 1,411 1,444 223,100
2012/06/01 1,575 1,582 1,502 1,506 255,400
2012/05/31 1,513 1,577 1,490 1,577 396,600
2012/05/30 1,527 1,545 1,512 1,523 247,400
2012/05/29 1,498 1,526 1,457 1,519 243,200
2012/05/28 1,450 1,514 1,448 1,499 240,900
2012/05/25 1,495 1,517 1,427 1,441 351,400
2012/05/24 1,419 1,479 1,415 1,476 323,600
2012/05/23 1,455 1,456 1,400 1,407 224,200
2012/05/22 1,430 1,475 1,420 1,454 299,700
2012/05/21 1,378 1,447 1,350 1,426 230,700
2012/05/18 1,380 1,390 1,362 1,380 280,100
2012/05/17 1,320 1,402 1,305 1,391 392,300
2012/05/16 1,240 1,329 1,240 1,327 286,000
2012/05/15 1,235 1,251 1,140 1,243 240,400
2012/05/14 1,250 1,287 1,240 1,251 121,900
2012/05/11 1,294 1,299 1,254 1,267 114,100
2012/05/10 1,210 1,297 1,203 1,293 159,200
2012/05/09 1,268 1,274 1,207 1,216 135,100
2012/05/08 1,270 1,275 1,239 1,268 93,300
2012/05/07 1,291 1,305 1,253 1,268 151,000
2012/05/02 1,323 1,346 1,312 1,336 162,900
2012/05/01 1,380 1,382 1,300 1,316 331,300
2012/04/27 1,413 1,446 1,410 1,430 284,800
2012/04/26 1,370 1,390 1,361 1,387 139,300
2012/04/25 1,319 1,367 1,316 1,366 99,300
2012/04/24 1,319 1,335 1,314 1,322 56,000
2012/04/23 1,340 1,348 1,326 1,327 71,200
2012/04/20 1,317 1,346 1,304 1,332 134,000
2012/04/19 1,365 1,365 1,320 1,334 99,800
2012/04/18 1,362 1,370 1,343 1,349 114,800
2012/04/17 1,309 1,355 1,307 1,348 155,700
2012/04/16 1,314 1,355 1,303 1,309 148,200
2012/04/13 1,294 1,355 1,283 1,344 226,100
2012/04/12 1,348 1,349 1,278 1,324 282,600
2012/04/11 1,349 1,384 1,320 1,343 292,000
2012/04/10 1,390 1,417 1,352 1,356 272,800
2012/04/09 1,345 1,407 1,332 1,400 273,000
2012/04/06 1,366 1,366 1,308 1,323 230,600
2012/04/05 1,261 1,366 1,253 1,352 296,000
2012/04/04 1,307 1,315 1,244 1,271 241,300
2012/04/03 1,302 1,364 1,302 1,328 228,900
2012/04/02 1,275 1,295 1,263 1,277 128,900
2012/03/30 1,270 1,315 1,252 1,273 154,600
2012/03/29 1,205 1,314 1,203 1,288 279,300
2012/03/28 1,204 1,243 1,197 1,231 179,700
2012/03/27 1,203 1,214 1,190 1,200 148,200
2012/03/26 1,199 1,264 1,198 1,224 207,500
2012/03/23 1,140 1,176 1,135 1,168 102,500
2012/03/22 1,175 1,183 1,140 1,169 165,900
2012/03/21 1,172 1,182 1,162 1,172 121,300
2012/03/19 1,143 1,200 1,132 1,188 226,900
2012/03/16 1,115 1,186 1,100 1,171 310,300
2012/03/15 1,074 1,118 1,074 1,100 221,300
2012/03/14 1,070 1,078 1,052 1,071 147,900
2012/03/13 999 1,075 997 1,054 352,900
2012/03/12 991 997 989 989 78,800
2012/03/09 992 1,002 987 1,002 118,000
2012/03/08 1,002 1,005 995 1,001 46,600
2012/03/07 990 1,001 982 994 59,100
2012/03/06 980 1,012 980 1,007 158,900
2012/03/05 983 988 966 970 84,500
2012/03/02 1,005 1,005 981 984 60,100
2012/03/01 1,001 1,004 986 998 74,500
2012/02/29 1,001 1,021 1,001 1,006 139,400
2012/02/28 984 989 957 989 116,800
2012/02/27 1,014 1,018 988 999 105,400
2012/02/24 985 1,016 985 999 135,000
2012/02/23 1,014 1,015 984 993 119,700
2012/02/22 961 1,036 961 1,014 276,100
2012/02/21 911 980 911 960 178,400
2012/02/20 951 951 910 911 171,100
2012/02/17 969 969 939 950 62,000
2012/02/16 975 976 953 957 78,200
2012/02/15 991 991 967 974 76,900
2012/02/14 980 989 977 984 41,700
2012/02/13 968 990 967 982 48,300
2012/02/10 1,000 1,004 961 970 96,100
2012/02/09 984 1,019 981 997 118,800
2012/02/08 992 999 978 991 164,500
2012/02/07 1,010 1,032 982 1,009 223,700
2012/02/06 926 998 925 987 369,100
2012/02/03 928 945 907 912 141,800
2012/02/02 922 932 898 907 197,500
2012/02/01 890 947 879 937 272,500
2012/01/31 900 907 871 885 253,500
2012/01/30 835 961 835 936 887,800
2012/01/27 795 812 775 811 196,300
2012/01/26 809 809 786 798 129,900
2012/01/25 808 814 796 806 72,500
2012/01/24 810 811 796 798 98,900
2012/01/23 802 813 800 809 168,600
2012/01/20 796 808 796 797 93,700
2012/01/19 839 842 794 794 372,000
2012/01/18 844 861 836 845 147,700
2012/01/17 829 848 826 841 103,000
2012/01/16 800 821 797 819 90,100
2012/01/13 814 817 795 805 92,200
2012/01/12 825 827 790 809 239,400
2012/01/11 848 858 820 835 176,000
2012/01/10 830 846 828 844 79,800
2012/01/06 818 834 814 824 97,100
2012/01/05 821 831 808 817 59,800
2012/01/04 816 840 808 821 128,800

このページの先頭へ