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
2014/12/30 2,532 2,532 2,425 2,451 565,400
2014/12/29 2,552 2,569 2,517 2,532 320,200
2014/12/26 2,515 2,591 2,515 2,552 190,800
2014/12/25 2,600 2,618 2,544 2,566 261,400
2014/12/24 2,610 2,615 2,576 2,592 200,100
2014/12/22 2,654 2,675 2,591 2,606 208,200
2014/12/19 2,598 2,638 2,576 2,636 304,100
2014/12/18 2,548 2,570 2,530 2,537 263,800
2014/12/17 2,519 2,577 2,471 2,471 446,500
2014/12/16 2,574 2,600 2,507 2,519 425,100
2014/12/15 2,700 2,724 2,610 2,619 534,600
2014/12/12 2,632 2,800 2,624 2,743 717,900
2014/12/11 2,471 2,679 2,471 2,662 579,500
2014/12/10 2,611 2,626 2,514 2,571 641,100
2014/12/09 2,745 2,745 2,672 2,676 327,300
2014/12/08 2,822 2,835 2,764 2,772 133,600
2014/12/05 2,763 2,805 2,750 2,802 184,100
2014/12/04 2,781 2,781 2,697 2,765 462,200
2014/12/03 2,861 2,865 2,774 2,782 282,200
2014/12/02 2,820 2,874 2,805 2,866 233,200
2014/12/01 2,845 2,855 2,802 2,813 236,700
2014/11/28 2,808 2,833 2,740 2,829 451,700
2014/11/27 2,931 2,942 2,822 2,831 395,800
2014/11/26 2,950 2,974 2,931 2,961 136,900
2014/11/25 3,000 3,005 2,957 2,961 132,100
2014/11/21 2,980 2,999 2,955 2,991 136,500
2014/11/20 2,999 3,015 2,959 2,980 139,300
2014/11/19 2,952 3,015 2,952 2,966 149,500
2014/11/18 2,897 2,959 2,882 2,950 247,700
2014/11/17 3,025 3,025 2,885 2,893 315,700
2014/11/14 3,050 3,050 3,000 3,040 145,200
2014/11/13 3,005 3,040 2,971 3,030 145,200
2014/11/12 3,005 3,040 2,992 3,005 249,700
2014/11/11 2,995 3,040 2,987 3,020 221,400
2014/11/10 2,943 2,995 2,920 2,987 225,300
2014/11/07 2,895 2,979 2,895 2,946 263,500
2014/11/06 2,935 2,967 2,886 2,895 228,300
2014/11/05 2,888 2,943 2,878 2,935 284,200
2014/11/04 2,942 2,985 2,886 2,901 538,300
2014/10/31 2,806 2,910 2,791 2,892 510,200
2014/10/30 2,664 2,837 2,601 2,816 750,900
2014/10/29 2,675 2,746 2,665 2,714 323,300
2014/10/28 2,591 2,638 2,576 2,623 117,000
2014/10/27 2,634 2,645 2,591 2,602 141,900
2014/10/24 2,630 2,636 2,579 2,585 193,300
2014/10/23 2,580 2,653 2,554 2,598 249,600
2014/10/22 2,550 2,576 2,525 2,565 177,200
2014/10/21 2,535 2,567 2,495 2,510 331,700
2014/10/20 2,457 2,540 2,448 2,502 381,800
2014/10/17 2,425 2,446 2,343 2,347 349,000
2014/10/16 2,402 2,480 2,401 2,425 265,500
2014/10/15 2,450 2,490 2,433 2,474 279,100
2014/10/14 2,459 2,495 2,442 2,449 355,500
2014/10/10 2,540 2,581 2,524 2,559 216,900
2014/10/09 2,618 2,641 2,591 2,604 294,200
2014/10/08 2,540 2,602 2,512 2,588 198,600
2014/10/07 2,634 2,648 2,583 2,593 187,300
2014/10/06 2,653 2,666 2,619 2,642 167,000
2014/10/03 2,600 2,627 2,561 2,608 260,600
2014/10/02 2,640 2,673 2,606 2,610 249,200
2014/10/01 2,770 2,770 2,654 2,659 273,400
2014/09/30 2,771 2,777 2,743 2,747 186,900
2014/09/29 2,760 2,816 2,759 2,778 271,000
2014/09/26 2,748 2,774 2,725 2,730 315,600
2014/09/25 2,798 2,825 2,751 2,761 257,200
2014/09/24 2,790 2,808 2,756 2,777 229,000
2014/09/22 2,800 2,826 2,791 2,815 124,800
2014/09/19 2,804 2,827 2,780 2,822 155,700
2014/09/18 2,800 2,815 2,788 2,796 171,400
2014/09/17 2,755 2,818 2,755 2,783 252,400
2014/09/16 2,740 2,749 2,683 2,728 290,700
2014/09/12 2,890 2,921 2,745 2,764 681,900
2014/09/11 2,927 2,947 2,876 2,931 129,200
2014/09/10 2,907 2,940 2,876 2,897 164,400
2014/09/09 2,965 2,979 2,937 2,942 213,800
2014/09/08 2,894 2,938 2,868 2,936 126,500
2014/09/05 2,937 2,942 2,866 2,874 143,300
2014/09/04 2,990 2,990 2,911 2,916 194,500
2014/09/03 2,940 2,997 2,930 2,979 220,900
2014/09/02 2,890 2,933 2,867 2,927 176,600
2014/09/01 2,905 2,910 2,861 2,882 88,000
2014/08/29 2,870 2,908 2,841 2,898 159,000
2014/08/28 2,904 2,913 2,872 2,880 163,000
2014/08/27 2,945 2,952 2,892 2,906 166,400
2014/08/26 2,965 2,969 2,919 2,922 147,500
2014/08/25 2,913 2,972 2,893 2,970 203,900
2014/08/22 2,915 2,923 2,878 2,891 125,400
2014/08/21 2,920 2,940 2,884 2,916 128,600
2014/08/20 2,930 2,931 2,887 2,913 99,800
2014/08/19 2,900 2,933 2,893 2,917 167,300
2014/08/18 2,921 2,921 2,875 2,880 156,700
2014/08/15 2,932 2,939 2,892 2,904 277,700
2014/08/14 2,873 2,943 2,871 2,921 620,800
2014/08/13 2,810 2,822 2,775 2,807 254,900
2014/08/12 2,786 2,825 2,766 2,811 304,500
2014/08/11 2,722 2,750 2,650 2,742 239,300
2014/08/08 2,699 2,749 2,647 2,678 292,300
2014/08/07 2,679 2,750 2,673 2,749 317,900
2014/08/06 2,691 2,719 2,681 2,698 245,600
2014/08/05 2,700 2,753 2,670 2,703 389,200
2014/08/04 2,771 2,784 2,702 2,708 451,000
2014/08/01 2,777 2,790 2,728 2,788 495,800
2014/07/31 2,794 2,849 2,730 2,787 722,200
2014/07/30 2,925 2,970 2,778 2,799 1,369,600
2014/07/29 3,090 3,100 3,035 3,045 187,600
2014/07/28 3,100 3,105 3,065 3,100 124,700
2014/07/25 3,095 3,115 3,050 3,090 217,900
2014/07/24 3,095 3,150 3,050 3,070 145,500
2014/07/23 3,165 3,180 3,070 3,085 266,200
2014/07/22 3,055 3,140 3,035 3,140 273,500
2014/07/18 3,040 3,050 3,010 3,020 132,800
2014/07/17 3,090 3,095 3,055 3,070 195,600
2014/07/16 3,090 3,115 3,055 3,070 199,000
2014/07/15 3,005 3,090 2,988 3,085 295,400
2014/07/14 3,045 3,055 2,950 2,976 280,200
2014/07/11 2,990 3,040 2,978 3,030 309,400
2014/07/10 3,075 3,100 2,991 2,995 303,200
2014/07/09 2,962 3,065 2,950 3,040 494,000
2014/07/08 2,978 3,105 2,966 3,030 903,200
2014/07/07 2,870 2,977 2,870 2,959 367,200
2014/07/04 2,900 2,927 2,868 2,878 258,300
2014/07/03 2,920 2,923 2,854 2,889 247,400
2014/07/02 2,920 2,942 2,900 2,922 316,800
2014/07/01 2,840 2,925 2,820 2,923 867,800
2014/06/30 2,715 2,818 2,710 2,800 330,800
2014/06/27 2,750 2,770 2,680 2,736 425,100
2014/06/26 2,847 2,860 2,721 2,775 535,200
2014/06/25 2,857 2,925 2,852 2,860 344,100
2014/06/24 2,804 2,859 2,780 2,857 188,500
2014/06/23 2,799 2,821 2,781 2,804 174,000
2014/06/20 2,780 2,833 2,758 2,774 301,600
2014/06/19 2,742 2,785 2,740 2,773 214,200
2014/06/18 2,689 2,777 2,689 2,760 279,900
2014/06/17 2,683 2,700 2,657 2,694 173,800
2014/06/16 2,698 2,698 2,634 2,660 174,400
2014/06/13 2,588 2,683 2,576 2,679 372,000
2014/06/12 2,617 2,630 2,525 2,601 305,000
2014/06/11 2,498 2,569 2,493 2,567 233,400
2014/06/10 2,548 2,548 2,485 2,495 193,400
2014/06/09 2,538 2,565 2,508 2,539 201,700
2014/06/06 2,549 2,560 2,529 2,550 137,800
2014/06/05 2,590 2,598 2,490 2,529 201,800
2014/06/04 2,527 2,585 2,497 2,556 355,400
2014/06/03 2,493 2,540 2,456 2,534 358,800
2014/06/02 2,344 2,472 2,344 2,455 423,800
2014/05/30 2,350 2,362 2,308 2,342 445,100
2014/05/29 2,328 2,358 2,297 2,353 360,500
2014/05/28 2,367 2,378 2,301 2,350 471,600
2014/05/27 2,326 2,429 2,324 2,395 412,400
2014/05/26 2,299 2,330 2,286 2,324 239,100
2014/05/23 2,278 2,316 2,240 2,284 260,000
2014/05/22 2,188 2,294 2,171 2,278 533,800
2014/05/21 2,112 2,174 2,101 2,166 278,900
2014/05/20 2,143 2,186 2,110 2,154 191,000
2014/05/19 2,186 2,192 2,133 2,141 271,200
2014/05/16 2,188 2,210 2,144 2,161 262,500
2014/05/15 2,211 2,235 2,202 2,215 189,900
2014/05/14 2,184 2,279 2,182 2,261 524,800
2014/05/13 2,189 2,215 2,125 2,177 530,200
2014/05/12 2,133 2,197 2,118 2,165 306,800
2014/05/09 2,184 2,228 2,131 2,135 498,200
2014/05/08 2,178 2,220 2,161 2,199 417,700
2014/05/07 2,145 2,236 2,116 2,200 849,800
2014/05/02 2,120 2,149 2,105 2,139 275,300
2014/05/01 2,070 2,128 2,027 2,121 438,300
2014/04/30 2,141 2,152 2,041 2,063 714,500
2014/04/28 2,250 2,290 2,110 2,153 862,200
2014/04/25 2,300 2,365 2,299 2,342 297,700
2014/04/24 2,320 2,345 2,306 2,322 264,100
2014/04/23 2,318 2,354 2,300 2,340 252,900
2014/04/22 2,338 2,411 2,302 2,309 438,100
2014/04/21 2,293 2,337 2,268 2,300 609,900
2014/04/18 2,304 2,357 2,276 2,322 443,100
2014/04/17 2,284 2,398 2,251 2,303 934,500
2014/04/16 2,300 2,300 2,202 2,275 1,064,800
2014/04/15 2,331 2,339 2,278 2,292 524,700
2014/04/14 2,431 2,431 2,331 2,335 557,800
2014/04/11 2,497 2,510 2,431 2,476 310,800
2014/04/10 2,558 2,585 2,513 2,528 198,100
2014/04/09 2,535 2,613 2,502 2,508 330,900
2014/04/08 2,582 2,620 2,552 2,559 320,500
2014/04/07 2,620 2,659 2,582 2,616 373,600
2014/04/04 2,780 2,794 2,675 2,679 418,200
2014/04/03 2,699 2,787 2,697 2,781 461,600
2014/04/02 2,675 2,717 2,665 2,680 425,800
2014/04/01 2,634 2,675 2,580 2,655 277,600
2014/03/31 2,640 2,640 2,590 2,622 213,000
2014/03/28 2,545 2,605 2,545 2,586 208,600
2014/03/27 2,444 2,555 2,422 2,532 307,300
2014/03/26 2,569 2,583 2,465 2,471 327,400
2014/03/25 2,600 2,764 2,530 2,539 975,000
2014/03/24 2,450 2,600 2,439 2,578 763,200
2014/03/20 2,458 2,487 2,398 2,407 497,400
2014/03/19 2,396 2,411 2,351 2,384 221,400
2014/03/18 2,330 2,385 2,322 2,370 250,800
2014/03/17 2,286 2,321 2,251 2,270 352,800
2014/03/14 2,379 2,386 2,295 2,328 500,300
2014/03/13 2,399 2,448 2,398 2,414 282,300
2014/03/12 2,425 2,442 2,386 2,390 335,100
2014/03/11 2,421 2,475 2,421 2,453 260,500
2014/03/10 2,414 2,447 2,411 2,418 317,300
2014/03/07 2,371 2,425 2,365 2,406 507,200
2014/03/06 2,318 2,364 2,305 2,359 553,500
2014/03/05 2,349 2,349 2,306 2,317 342,300
2014/03/04 2,300 2,347 2,288 2,333 438,600
2014/03/03 2,250 2,312 2,193 2,305 537,900
2014/02/28 2,295 2,299 2,253 2,281 342,000
2014/02/27 2,271 2,308 2,246 2,301 554,600
2014/02/26 2,256 2,295 2,202 2,267 516,500
2014/02/25 2,274 2,286 2,233 2,253 416,600
2014/02/24 2,160 2,284 2,158 2,252 756,100
2014/02/21 2,084 2,177 2,084 2,162 389,500
2014/02/20 2,118 2,143 2,055 2,082 275,400
2014/02/19 2,112 2,152 2,099 2,135 270,100
2014/02/18 2,115 2,150 2,053 2,132 710,200
2014/02/17 1,959 2,113 1,919 2,107 716,100
2014/02/14 1,980 2,002 1,926 1,957 335,300
2014/02/13 2,020 2,020 1,966 1,977 250,200
2014/02/12 2,066 2,115 2,025 2,041 298,800
2014/02/10 2,005 2,025 1,975 2,017 316,400
2014/02/07 1,984 2,010 1,940 1,964 271,500
2014/02/06 1,974 1,988 1,912 1,949 412,500
2014/02/05 2,020 2,040 1,919 1,997 516,600
2014/02/04 1,909 2,019 1,839 1,940 849,400
2014/02/03 2,160 2,165 2,038 2,044 687,200
2014/01/31 2,362 2,366 2,174 2,212 711,900
2014/01/30 2,170 2,390 2,167 2,334 1,475,800
2014/01/29 2,279 2,287 2,215 2,263 355,800
2014/01/28 2,228 2,327 2,183 2,183 561,300
2014/01/27 2,170 2,207 2,150 2,178 487,700
2014/01/24 2,297 2,310 2,253 2,286 398,700
2014/01/23 2,360 2,379 2,288 2,297 578,500
2014/01/22 2,302 2,350 2,300 2,347 531,900
2014/01/21 2,335 2,345 2,260 2,276 464,200
2014/01/20 2,340 2,358 2,282 2,322 419,200
2014/01/17 2,273 2,367 2,270 2,343 968,000
2014/01/16 2,261 2,308 2,230 2,267 828,600
2014/01/15 2,249 2,257 2,184 2,221 670,700
2014/01/14 2,095 2,260 2,066 2,251 1,447,200
2014/01/10 2,055 2,099 2,050 2,095 460,800
2014/01/09 2,074 2,081 2,032 2,053 214,400
2014/01/08 2,040 2,073 2,040 2,071 192,000
2014/01/07 2,050 2,069 2,027 2,035 249,400
2014/01/06 2,133 2,136 2,042 2,048 643,000

このページの先頭へ