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
2013/12/30 2,173 2,181 2,108 2,138 605,200
2013/12/27 2,029 2,170 2,027 2,132 954,700
2013/12/26 1,906 1,999 1,905 1,997 401,400
2013/12/25 1,901 1,948 1,900 1,942 457,500
2013/12/24 1,955 1,970 1,910 1,917 336,300
2013/12/20 1,970 1,982 1,932 1,950 277,200
2013/12/19 1,980 2,042 1,965 1,974 451,800
2013/12/18 1,918 1,961 1,917 1,959 262,600
2013/12/17 1,957 1,994 1,912 1,931 304,300
2013/12/16 1,994 2,015 1,920 1,923 327,200
2013/12/13 1,972 1,988 1,900 1,980 779,200
2013/12/12 2,007 2,023 1,967 1,981 493,700
2013/12/11 2,066 2,091 2,002 2,008 785,400
2013/12/10 2,071 2,076 2,046 2,053 281,200
2013/12/09 2,054 2,080 2,045 2,078 383,700
2013/12/06 2,062 2,082 2,038 2,055 339,600
2013/12/05 2,108 2,120 2,076 2,081 296,200
2013/12/04 2,100 2,115 2,070 2,096 464,100
2013/12/03 2,150 2,165 2,107 2,116 660,300
2013/12/02 2,100 2,145 2,090 2,136 529,000
2013/11/29 2,025 2,100 2,024 2,070 528,700
2013/11/28 2,060 2,109 2,023 2,041 794,500
2013/11/27 2,018 2,088 2,014 2,070 992,900
2013/11/26 2,127 2,130 1,997 2,017 1,856,800
2013/11/25 2,223 2,227 2,111 2,149 1,201,700
2013/11/22 2,260 2,284 2,225 2,235 419,900
2013/11/21 2,321 2,322 2,225 2,257 608,700
2013/11/20 2,370 2,384 2,280 2,294 1,042,000
2013/11/19 2,276 2,350 2,254 2,346 896,900
2013/11/18 2,259 2,273 2,247 2,249 493,300
2013/11/15 2,264 2,265 2,217 2,229 323,700
2013/11/14 2,214 2,239 2,205 2,226 497,100
2013/11/13 2,227 2,289 2,205 2,213 629,200
2013/11/12 2,202 2,329 2,201 2,269 788,100
2013/11/11 2,249 2,290 2,205 2,217 498,600
2013/11/08 2,255 2,280 2,181 2,232 667,400
2013/11/07 2,293 2,318 2,265 2,280 571,200
2013/11/06 2,303 2,309 2,258 2,293 533,400
2013/11/05 2,334 2,376 2,292 2,313 1,497,800
2013/11/01 2,283 2,319 2,251 2,291 1,116,100
2013/10/31 2,358 2,359 2,276 2,301 1,342,400
2013/10/30 2,430 2,430 2,216 2,356 3,537,600
2013/10/29 2,718 2,724 2,606 2,630 796,200
2013/10/28 2,765 2,793 2,741 2,775 319,900
2013/10/25 2,818 2,820 2,759 2,764 367,500
2013/10/24 2,850 2,882 2,804 2,824 360,800
2013/10/23 2,971 2,999 2,850 2,850 444,300
2013/10/22 3,050 3,050 2,951 2,969 392,400
2013/10/21 3,065 3,085 3,035 3,075 204,600
2013/10/18 2,930 3,075 2,928 3,070 588,800
2013/10/17 2,940 2,968 2,877 2,915 342,400
2013/10/16 2,829 2,898 2,818 2,886 326,600
2013/10/15 2,750 2,808 2,747 2,799 266,000
2013/10/11 2,810 2,823 2,735 2,751 307,600
2013/10/10 2,799 2,805 2,724 2,753 167,200
2013/10/09 2,672 2,770 2,671 2,770 129,900
2013/10/08 2,691 2,753 2,650 2,735 155,300
2013/10/07 2,845 2,870 2,630 2,719 300,900
2013/10/04 2,889 2,915 2,800 2,843 214,200
2013/10/03 2,887 2,906 2,851 2,888 221,600
2013/10/02 2,888 2,897 2,841 2,887 247,400
2013/10/01 2,860 2,910 2,825 2,873 178,300
2013/09/30 2,881 2,924 2,870 2,871 143,300
2013/09/27 2,916 2,955 2,897 2,924 264,000
2013/09/26 2,874 2,938 2,856 2,898 352,400
2013/09/25 2,922 2,936 2,852 2,888 266,600
2013/09/24 2,970 2,980 2,912 2,972 296,500
2013/09/20 3,000 3,005 2,941 2,975 215,800
2013/09/19 2,997 3,015 2,975 3,005 389,600
2013/09/18 2,995 2,998 2,950 2,971 524,000
2013/09/17 2,850 2,967 2,848 2,945 562,700
2013/09/13 2,658 2,820 2,656 2,816 456,100
2013/09/12 2,784 2,795 2,640 2,699 342,000
2013/09/11 2,635 2,810 2,619 2,784 804,200
2013/09/10 2,610 2,628 2,585 2,615 262,300
2013/09/09 2,600 2,630 2,574 2,599 248,700
2013/09/06 2,529 2,556 2,499 2,526 241,200
2013/09/05 2,567 2,571 2,503 2,551 394,500
2013/09/04 2,525 2,549 2,484 2,539 339,400
2013/09/03 2,485 2,545 2,475 2,535 242,100
2013/09/02 2,405 2,502 2,381 2,458 482,000
2013/08/30 2,486 2,515 2,437 2,444 340,200
2013/08/29 2,420 2,509 2,420 2,485 401,200
2013/08/28 2,450 2,464 2,404 2,418 311,600
2013/08/27 2,536 2,558 2,504 2,516 320,900
2013/08/26 2,483 2,604 2,481 2,568 383,200
2013/08/23 2,544 2,549 2,465 2,482 472,200
2013/08/22 2,543 2,544 2,460 2,506 567,300
2013/08/21 2,578 2,614 2,508 2,546 430,600
2013/08/20 2,621 2,626 2,561 2,578 514,400
2013/08/19 2,703 2,769 2,590 2,620 762,300
2013/08/16 2,651 2,807 2,643 2,772 820,700
2013/08/15 2,536 2,784 2,530 2,683 1,869,300
2013/08/14 2,472 2,509 2,412 2,509 442,400
2013/08/13 2,365 2,432 2,365 2,424 370,900
2013/08/12 2,400 2,401 2,320 2,333 425,100
2013/08/09 2,401 2,474 2,400 2,427 434,000
2013/08/08 2,404 2,472 2,375 2,388 577,400
2013/08/07 2,450 2,458 2,398 2,404 422,200
2013/08/06 2,449 2,495 2,403 2,475 482,500
2013/08/05 2,430 2,522 2,430 2,486 770,400
2013/08/02 2,362 2,440 2,351 2,430 910,400
2013/08/01 2,230 2,317 2,193 2,297 671,700
2013/07/31 2,275 2,342 2,232 2,272 1,347,800
2013/07/30 2,279 2,305 2,201 2,258 1,146,600
2013/07/29 2,390 2,402 2,239 2,248 1,120,800
2013/07/26 2,492 2,560 2,466 2,495 763,400
2013/07/25 2,627 2,647 2,502 2,516 750,000
2013/07/24 2,641 2,668 2,578 2,619 409,400
2013/07/23 2,650 2,670 2,576 2,642 607,200
2013/07/22 2,686 2,738 2,613 2,658 650,700
2013/07/19 2,753 2,788 2,656 2,679 718,100
2013/07/18 2,760 2,785 2,738 2,753 227,200
2013/07/17 2,836 2,859 2,724 2,758 599,700
2013/07/16 2,737 2,870 2,731 2,803 624,400
2013/07/12 2,779 2,799 2,707 2,737 476,400
2013/07/11 2,700 2,805 2,590 2,778 478,200
2013/07/10 2,782 2,860 2,755 2,777 426,000
2013/07/09 2,776 2,830 2,701 2,782 476,700
2013/07/08 2,699 2,845 2,665 2,771 821,900
2013/07/05 2,684 2,705 2,660 2,670 280,900
2013/07/04 2,675 2,685 2,631 2,666 245,800
2013/07/03 2,680 2,697 2,580 2,658 350,800
2013/07/02 2,654 2,710 2,586 2,658 647,100
2013/07/01 2,489 2,562 2,469 2,562 434,900
2013/06/28 2,376 2,448 2,342 2,417 478,400
2013/06/27 2,193 2,370 2,109 2,363 639,500
2013/06/26 2,347 2,378 2,150 2,169 440,300
2013/06/25 2,373 2,424 2,252 2,303 465,400
2013/06/24 2,414 2,479 2,371 2,378 333,300
2013/06/21 2,304 2,406 2,290 2,394 389,200
2013/06/20 2,307 2,449 2,281 2,408 552,000
2013/06/19 2,381 2,430 2,309 2,366 568,100
2013/06/18 2,362 2,382 2,282 2,371 752,300
2013/06/17 2,240 2,368 2,230 2,340 439,200
2013/06/14 2,402 2,425 2,261 2,274 640,000
2013/06/13 2,478 2,478 2,301 2,327 879,000
2013/06/12 2,502 2,587 2,402 2,570 594,200
2013/06/11 2,665 2,727 2,545 2,610 650,900
2013/06/10 2,529 2,640 2,519 2,637 410,700
2013/06/07 2,323 2,500 2,204 2,379 722,000
2013/06/06 2,638 2,638 2,466 2,494 589,100
2013/06/05 2,706 2,870 2,686 2,707 438,300
2013/06/04 2,647 2,687 2,530 2,672 457,900
2013/06/03 2,691 2,837 2,690 2,697 297,600
2013/05/31 2,781 2,875 2,710 2,787 438,700
2013/05/30 2,859 2,875 2,745 2,788 469,500
2013/05/29 2,900 2,979 2,827 2,946 436,600
2013/05/28 2,800 2,871 2,716 2,817 396,600
2013/05/27 2,825 2,948 2,665 2,858 524,500
2013/05/24 2,852 3,005 2,704 2,901 688,800
2013/05/23 3,110 3,165 2,846 2,846 1,112,500
2013/05/22 3,105 3,190 3,000 3,145 523,400
2013/05/21 3,290 3,295 3,130 3,175 395,500
2013/05/20 3,285 3,300 3,205 3,275 517,700
2013/05/17 2,955 3,250 2,954 3,225 726,500
2013/05/16 3,190 3,190 2,800 3,025 918,100
2013/05/15 3,165 3,190 3,000 3,070 586,100
2013/05/14 3,165 3,195 3,060 3,110 471,200
2013/05/13 3,130 3,185 3,055 3,165 897,500
2013/05/10 2,967 3,045 2,910 3,000 883,700
2013/05/09 3,040 3,060 2,858 2,872 987,100
2013/05/08 2,774 3,200 2,771 3,025 2,143,400
2013/05/07 2,543 2,714 2,508 2,700 1,301,500
2013/05/02 2,493 2,495 2,407 2,493 615,500
2013/05/01 2,481 2,550 2,471 2,495 785,200
2013/04/30 2,395 2,510 2,394 2,477 710,800
2013/04/26 2,543 2,550 2,306 2,332 1,180,300
2013/04/25 2,579 2,580 2,495 2,534 421,700
2013/04/24 2,575 2,582 2,501 2,548 593,200
2013/04/23 2,595 2,611 2,521 2,553 371,300
2013/04/22 2,462 2,586 2,461 2,554 616,100
2013/04/19 2,587 2,598 2,443 2,460 511,700
2013/04/18 2,629 2,771 2,474 2,543 1,196,300
2013/04/18 1 -> 2.00 分割
2013/04/17 4,700 5,220 4,680 5,170 542,900
2013/04/16 4,580 4,725 4,550 4,650 181,900
2013/04/15 4,580 4,695 4,560 4,650 210,800
2013/04/12 4,680 4,700 4,620 4,635 220,300
2013/04/11 4,690 4,750 4,590 4,650 247,100
2013/04/10 4,770 4,805 4,620 4,640 228,900
2013/04/09 4,870 4,870 4,705 4,735 234,200
2013/04/08 4,835 4,850 4,730 4,850 255,000
2013/04/05 4,795 4,875 4,690 4,715 462,300
2013/04/04 4,545 4,660 4,410 4,655 278,700
2013/04/03 4,370 4,605 4,360 4,565 279,900
2013/04/02 4,090 4,480 4,005 4,300 395,600
2013/04/01 4,610 4,615 4,295 4,300 274,400
2013/03/29 4,560 4,580 4,405 4,540 252,100
2013/03/28 4,750 4,840 4,515 4,590 348,500
2013/03/27 4,495 4,705 4,445 4,645 331,400
2013/03/26 4,420 4,535 4,340 4,430 350,400
2013/03/25 4,700 4,725 4,330 4,435 627,000
2013/03/22 4,510 4,620 4,435 4,510 303,300
2013/03/21 4,565 4,610 4,330 4,490 735,400
2013/03/19 4,800 4,870 4,340 4,605 474,000
2013/03/18 4,960 5,010 4,730 4,770 355,300
2013/03/15 4,950 5,050 4,860 5,030 281,600
2013/03/14 4,825 4,960 4,770 4,960 255,400
2013/03/13 4,700 4,845 4,550 4,810 386,200
2013/03/12 4,200 4,755 4,200 4,680 831,100
2013/03/11 4,150 4,220 4,125 4,185 302,500
2013/03/08 4,125 4,165 4,050 4,120 338,300
2013/03/07 4,240 4,245 4,080 4,115 300,900
2013/03/06 4,160 4,260 4,105 4,195 223,700
2013/03/05 4,310 4,310 4,115 4,120 287,900
2013/03/04 4,200 4,280 4,180 4,230 221,100
2013/03/01 4,100 4,235 4,080 4,185 247,800
2013/02/28 4,050 4,080 3,965 4,060 287,700
2013/02/27 3,820 4,035 3,765 4,000 346,800
2013/02/26 3,690 3,820 3,685 3,760 124,200
2013/02/25 3,795 3,800 3,675 3,760 150,700
2013/02/22 3,700 3,815 3,655 3,725 200,800
2013/02/21 3,570 3,780 3,540 3,735 406,200
2013/02/20 3,495 3,580 3,440 3,555 283,000
2013/02/19 3,340 3,460 3,310 3,430 167,900
2013/02/18 3,260 3,380 3,260 3,340 190,300
2013/02/15 3,340 3,385 3,260 3,310 278,100
2013/02/14 3,395 3,475 3,355 3,405 240,500
2013/02/13 3,390 3,425 3,330 3,365 180,000
2013/02/12 3,515 3,550 3,425 3,445 159,000
2013/02/08 3,450 3,600 3,430 3,505 258,500
2013/02/07 3,450 3,475 3,380 3,455 243,500
2013/02/06 3,535 3,565 3,470 3,500 250,500
2013/02/05 3,425 3,585 3,395 3,500 267,800
2013/02/04 3,525 3,540 3,290 3,415 379,700
2013/02/01 3,325 3,610 3,320 3,555 517,800
2013/01/31 3,275 3,580 3,210 3,365 989,900
2013/01/30 2,920 3,305 2,905 3,305 1,478,300
2013/01/29 2,868 2,869 2,801 2,804 274,000
2013/01/28 2,859 2,940 2,845 2,870 246,800
2013/01/25 2,877 2,877 2,816 2,844 179,800
2013/01/24 2,818 2,886 2,791 2,838 224,800
2013/01/23 2,790 2,903 2,773 2,816 370,500
2013/01/22 2,844 2,847 2,776 2,790 158,200
2013/01/21 2,810 2,858 2,770 2,818 183,200
2013/01/18 2,850 2,858 2,782 2,807 167,500
2013/01/17 2,766 2,839 2,705 2,828 416,100
2013/01/16 2,850 2,856 2,761 2,781 226,200
2013/01/15 2,813 2,885 2,808 2,824 310,200
2013/01/11 2,926 2,934 2,789 2,816 527,600
2013/01/10 2,950 2,987 2,921 2,941 129,100
2013/01/09 2,955 2,998 2,921 2,966 217,000
2013/01/08 3,050 3,080 2,929 2,990 478,200
2013/01/07 2,820 3,120 2,800 3,070 672,800
2013/01/04 2,823 2,844 2,737 2,803 497,100

このページの先頭へ