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
2016/12/30 2,385 2,412 2,376 2,390 441,700
2016/12/29 2,435 2,461 2,372 2,398 610,900
2016/12/28 2,430 2,445 2,399 2,413 657,000
2016/12/27 2,480 2,481 2,432 2,459 712,000
2016/12/26 2,377 2,483 2,366 2,465 1,059,100
2016/12/22 2,400 2,426 2,353 2,381 749,700
2016/12/21 2,488 2,505 2,420 2,436 835,400
2016/12/20 2,425 2,468 2,425 2,453 940,500
2016/12/19 2,352 2,398 2,324 2,393 692,400
2016/12/16 2,420 2,421 2,345 2,362 845,600
2016/12/15 2,435 2,454 2,361 2,398 974,900
2016/12/14 2,458 2,500 2,402 2,412 1,487,500
2016/12/13 2,369 2,517 2,369 2,449 2,655,500
2016/12/12 2,240 2,334 2,228 2,324 1,744,800
2016/12/09 2,084 2,217 2,073 2,205 1,974,700
2016/12/08 2,140 2,162 2,070 2,091 1,717,400
2016/12/07 2,112 2,150 2,111 2,141 1,045,200
2016/12/06 2,204 2,204 2,122 2,138 1,125,200
2016/12/05 2,222 2,225 2,140 2,163 1,378,200
2016/12/02 2,341 2,349 2,208 2,225 1,925,000
2016/12/01 2,438 2,438 2,328 2,337 1,448,700
2016/11/30 2,480 2,482 2,439 2,443 516,200
2016/11/29 2,443 2,495 2,440 2,466 770,300
2016/11/28 2,436 2,443 2,389 2,431 458,500
2016/11/25 2,477 2,514 2,434 2,446 772,700
2016/11/24 2,524 2,524 2,464 2,470 910,000
2016/11/22 2,385 2,470 2,376 2,451 799,700
2016/11/21 2,368 2,388 2,367 2,377 422,000
2016/11/18 2,384 2,412 2,358 2,365 487,500
2016/11/17 2,355 2,388 2,350 2,384 567,600
2016/11/16 2,370 2,379 2,338 2,364 555,400
2016/11/15 2,371 2,383 2,328 2,356 605,900
2016/11/14 2,356 2,390 2,337 2,370 678,100
2016/11/11 2,466 2,474 2,316 2,318 1,133,600
2016/11/10 2,460 2,478 2,388 2,431 840,600
2016/11/09 2,509 2,536 2,333 2,394 1,170,100
2016/11/08 2,425 2,519 2,420 2,497 1,025,000
2016/11/07 2,410 2,443 2,383 2,408 763,500
2016/11/04 2,431 2,436 2,356 2,387 1,078,800
2016/11/02 2,531 2,531 2,445 2,460 1,025,100
2016/11/01 2,577 2,578 2,531 2,554 1,009,500
2016/10/31 2,665 2,671 2,537 2,562 1,435,800
2016/10/28 2,709 2,730 2,622 2,655 916,200
2016/10/27 2,735 2,773 2,701 2,709 569,000
2016/10/26 2,730 2,754 2,726 2,749 482,400
2016/10/25 2,744 2,762 2,722 2,741 469,700
2016/10/24 2,799 2,827 2,728 2,745 707,400
2016/10/21 2,805 2,843 2,778 2,782 884,300
2016/10/20 2,740 2,794 2,740 2,782 604,000
2016/10/19 2,723 2,808 2,722 2,738 1,192,400
2016/10/18 2,700 2,716 2,678 2,709 574,600
2016/10/17 2,715 2,755 2,656 2,675 737,700
2016/10/14 2,723 2,743 2,696 2,715 577,100
2016/10/13 2,762 2,803 2,725 2,742 547,200
2016/10/12 2,830 2,834 2,747 2,760 854,700
2016/10/11 2,851 2,895 2,821 2,838 566,300
2016/10/07 2,852 2,869 2,796 2,838 612,300
2016/10/06 2,908 2,945 2,878 2,892 628,500
2016/10/05 2,935 2,970 2,866 2,894 1,023,400
2016/10/04 2,852 2,908 2,821 2,897 1,014,300
2016/10/03 2,740 2,868 2,728 2,852 1,112,600
2016/09/30 2,710 2,733 2,690 2,700 409,400
2016/09/29 2,751 2,751 2,715 2,724 372,000
2016/09/28 2,720 2,798 2,712 2,735 689,400
2016/09/27 2,680 2,747 2,656 2,747 735,500
2016/09/26 2,750 2,778 2,697 2,744 651,200
2016/09/23 2,675 2,741 2,674 2,741 1,263,500
2016/09/21 2,622 2,646 2,563 2,645 1,036,000
2016/09/20 2,639 2,653 2,611 2,650 870,200
2016/09/16 2,665 2,701 2,605 2,650 1,020,700
2016/09/15 2,722 2,733 2,648 2,650 679,100
2016/09/14 2,775 2,804 2,734 2,738 1,030,100
2016/09/13 2,670 2,798 2,661 2,776 1,347,700
2016/09/12 2,579 2,624 2,568 2,605 559,400
2016/09/09 2,622 2,630 2,577 2,610 515,700
2016/09/08 2,675 2,700 2,615 2,639 795,600
2016/09/07 2,631 2,692 2,630 2,670 531,100
2016/09/06 2,583 2,662 2,583 2,659 635,000
2016/09/05 2,658 2,658 2,590 2,604 649,500
2016/09/02 2,570 2,655 2,564 2,622 644,900
2016/09/01 2,586 2,610 2,560 2,571 799,500
2016/08/31 2,610 2,625 2,583 2,611 650,400
2016/08/30 2,670 2,670 2,587 2,607 1,089,800
2016/08/29 2,725 2,740 2,668 2,680 521,300
2016/08/26 2,700 2,733 2,681 2,681 397,200
2016/08/25 2,790 2,802 2,710 2,713 471,200
2016/08/24 2,738 2,808 2,738 2,790 605,800
2016/08/23 2,750 2,808 2,715 2,723 889,200
2016/08/22 2,685 2,805 2,673 2,750 918,700
2016/08/19 2,709 2,713 2,640 2,685 838,900
2016/08/18 2,783 2,835 2,677 2,686 1,097,100
2016/08/17 2,850 2,891 2,771 2,796 650,800
2016/08/16 2,955 2,972 2,894 2,895 414,800
2016/08/15 3,020 3,030 2,923 2,940 842,300
2016/08/12 2,905 3,035 2,871 3,015 988,100
2016/08/10 2,897 2,952 2,838 2,915 1,023,600
2016/08/09 2,835 2,893 2,792 2,882 749,600
2016/08/08 2,755 2,839 2,692 2,836 1,784,900
2016/08/05 2,686 2,722 2,606 2,711 1,667,200
2016/08/04 2,813 2,815 2,728 2,736 1,023,400
2016/08/03 2,780 2,843 2,700 2,800 1,103,900
2016/08/02 2,926 2,930 2,845 2,848 1,250,600
2016/08/01 2,906 2,971 2,844 2,968 1,076,400
2016/07/29 3,030 3,120 2,918 2,998 1,755,000
2016/07/28 3,000 3,030 2,906 2,970 1,150,200
2016/07/27 3,075 3,110 3,035 3,060 635,600
2016/07/26 2,978 3,070 2,969 3,060 623,200
2016/07/25 3,040 3,080 2,976 2,984 1,238,200
2016/07/22 3,225 3,275 3,030 3,080 1,252,700
2016/07/21 3,450 3,470 3,335 3,360 494,700
2016/07/20 3,300 3,430 3,290 3,425 573,100
2016/07/19 3,185 3,320 3,180 3,315 601,100
2016/07/15 3,275 3,280 3,185 3,200 426,300
2016/07/14 3,195 3,285 3,180 3,245 477,700
2016/07/13 3,340 3,345 3,180 3,190 747,100
2016/07/12 3,300 3,325 3,200 3,300 675,100
2016/07/11 3,240 3,265 3,205 3,240 415,400
2016/07/08 3,230 3,260 3,120 3,135 422,000
2016/07/07 3,275 3,340 3,235 3,245 565,800
2016/07/06 3,280 3,295 3,160 3,215 753,500
2016/07/05 3,410 3,420 3,330 3,350 477,100
2016/07/04 3,485 3,530 3,435 3,445 565,100
2016/07/01 3,380 3,480 3,360 3,470 630,700
2016/06/30 3,400 3,480 3,355 3,355 664,800
2016/06/29 3,345 3,375 3,320 3,360 751,000
2016/06/28 3,235 3,370 3,220 3,305 689,100
2016/06/27 3,215 3,405 3,210 3,345 1,084,900
2016/06/24 3,420 3,435 3,065 3,145 1,180,400
2016/06/23 3,375 3,480 3,345 3,365 631,700
2016/06/22 3,305 3,405 3,305 3,375 771,600
2016/06/21 3,265 3,335 3,215 3,320 535,600
2016/06/20 3,280 3,350 3,265 3,280 689,900
2016/06/17 3,405 3,425 3,205 3,230 1,138,500
2016/06/16 3,525 3,555 3,405 3,420 1,465,300
2016/06/15 3,500 3,605 3,495 3,545 1,199,200
2016/06/14 3,735 3,775 3,525 3,650 1,378,900
2016/06/13 3,910 3,925 3,780 3,780 639,700
2016/06/10 3,975 4,025 3,940 3,985 661,600
2016/06/09 3,810 3,960 3,805 3,940 690,700
2016/06/08 3,800 3,840 3,760 3,835 352,400
2016/06/07 3,855 3,885 3,790 3,800 495,000
2016/06/06 3,755 3,865 3,750 3,855 828,900
2016/06/03 3,695 3,830 3,695 3,825 493,900
2016/06/02 3,775 3,810 3,655 3,690 659,700
2016/06/01 3,825 3,850 3,775 3,800 351,800
2016/05/31 3,800 3,860 3,790 3,835 338,800
2016/05/30 3,720 3,825 3,680 3,820 475,300
2016/05/27 3,610 3,795 3,590 3,785 703,600
2016/05/26 3,675 3,700 3,560 3,575 862,700
2016/05/25 3,785 3,795 3,670 3,675 427,900
2016/05/24 3,800 3,800 3,715 3,745 327,400
2016/05/23 3,870 3,870 3,765 3,810 561,400
2016/05/20 3,760 3,875 3,760 3,870 1,030,300
2016/05/19 3,600 3,745 3,575 3,735 1,080,800
2016/05/18 3,530 3,590 3,500 3,540 658,900
2016/05/17 3,445 3,525 3,425 3,515 348,500
2016/05/16 3,495 3,530 3,435 3,445 432,400
2016/05/13 3,465 3,510 3,410 3,490 421,100
2016/05/12 3,440 3,485 3,415 3,455 329,600
2016/05/11 3,495 3,510 3,430 3,470 706,500
2016/05/10 3,375 3,470 3,365 3,455 444,000
2016/05/09 3,300 3,410 3,285 3,410 461,700
2016/05/06 3,205 3,285 3,185 3,270 463,900
2016/05/02 3,285 3,355 3,220 3,270 799,300
2016/04/28 3,380 3,430 3,320 3,355 668,600
2016/04/27 3,340 3,385 3,315 3,330 248,200
2016/04/26 3,320 3,375 3,275 3,330 300,200
2016/04/25 3,385 3,385 3,325 3,340 304,000
2016/04/22 3,420 3,455 3,345 3,400 593,900
2016/04/21 3,455 3,490 3,440 3,455 397,600
2016/04/20 3,405 3,440 3,380 3,420 369,000
2016/04/19 3,400 3,415 3,375 3,400 384,100
2016/04/18 3,280 3,350 3,250 3,320 372,300
2016/04/15 3,345 3,395 3,345 3,375 354,600
2016/04/14 3,440 3,445 3,330 3,410 850,400
2016/04/13 3,340 3,410 3,310 3,395 827,700
2016/04/12 3,215 3,310 3,215 3,270 854,200
2016/04/11 3,145 3,200 3,095 3,190 690,600
2016/04/08 3,025 3,165 3,015 3,110 1,122,500
2016/04/07 3,030 3,125 3,020 3,085 593,600
2016/04/06 2,965 3,035 2,895 3,030 961,900
2016/04/05 3,005 3,050 2,971 3,010 736,400
2016/04/04 3,105 3,145 3,005 3,055 1,078,000
2016/04/01 3,305 3,345 3,130 3,170 1,189,700
2016/03/31 3,475 3,495 3,335 3,345 648,000
2016/03/30 3,385 3,485 3,380 3,455 899,500
2016/03/29 3,230 3,380 3,210 3,375 771,700
2016/03/28 3,200 3,235 3,145 3,195 381,000
2016/03/25 3,200 3,230 3,175 3,200 290,400
2016/03/24 3,170 3,225 3,165 3,170 600,700
2016/03/23 3,205 3,215 3,155 3,195 428,800
2016/03/22 3,215 3,240 3,120 3,190 900,600
2016/03/18 3,095 3,190 3,030 3,180 1,105,200
2016/03/17 3,085 3,135 3,035 3,070 709,400
2016/03/16 3,030 3,090 3,020 3,055 368,900
2016/03/15 3,030 3,095 3,000 3,050 583,900
2016/03/14 3,005 3,045 2,966 3,035 619,300
2016/03/11 2,941 2,985 2,891 2,953 1,258,400
2016/03/10 2,912 3,005 2,890 3,000 1,175,000
2016/03/09 2,904 2,933 2,822 2,837 1,326,300
2016/03/08 3,035 3,040 2,871 2,931 1,605,500
2016/03/07 2,949 3,085 2,895 3,060 1,287,200
2016/03/04 2,982 2,999 2,923 2,951 758,300
2016/03/03 2,872 3,010 2,855 2,982 1,452,500
2016/03/02 2,873 2,927 2,841 2,889 1,622,100
2016/03/01 2,666 2,844 2,660 2,831 1,829,900
2016/02/29 2,616 2,730 2,597 2,657 1,139,000
2016/02/26 2,596 2,629 2,538 2,574 880,000
2016/02/25 2,472 2,567 2,463 2,563 862,300
2016/02/24 2,426 2,485 2,410 2,459 1,028,800
2016/02/23 2,452 2,518 2,430 2,476 1,318,400
2016/02/22 2,330 2,445 2,315 2,412 562,000
2016/02/19 2,411 2,427 2,294 2,354 859,300
2016/02/18 2,445 2,471 2,410 2,433 988,900
2016/02/17 2,358 2,446 2,315 2,366 1,167,500
2016/02/16 2,308 2,438 2,275 2,353 1,362,900
2016/02/15 2,349 2,369 2,220 2,350 1,167,500
2016/02/12 2,061 2,216 2,057 2,164 1,875,100
2016/02/10 2,385 2,405 2,257 2,310 1,994,300
2016/02/09 2,425 2,458 2,341 2,366 1,943,200
2016/02/08 2,496 2,570 2,422 2,546 1,194,200
2016/02/05 2,581 2,635 2,501 2,541 1,473,800
2016/02/04 2,761 2,786 2,611 2,624 1,549,600
2016/02/03 2,867 2,870 2,766 2,809 1,631,200
2016/02/02 2,995 3,030 2,952 2,971 1,187,000
2016/02/01 2,990 3,000 2,877 2,992 2,078,500
2016/01/29 2,723 2,751 2,601 2,740 1,742,400
2016/01/28 2,648 2,728 2,628 2,700 1,126,100
2016/01/27 2,667 2,675 2,601 2,656 1,320,700
2016/01/26 2,560 2,633 2,541 2,567 930,200
2016/01/25 2,592 2,711 2,580 2,611 1,810,700
2016/01/22 2,500 2,540 2,437 2,517 1,598,500
2016/01/21 2,514 2,588 2,416 2,418 1,149,900
2016/01/20 2,610 2,642 2,495 2,504 1,472,700
2016/01/19 2,662 2,717 2,594 2,643 1,278,800
2016/01/18 2,681 2,718 2,640 2,696 1,411,400
2016/01/15 2,890 2,895 2,753 2,789 936,400
2016/01/14 2,900 2,901 2,704 2,784 2,115,800
2016/01/13 2,990 3,025 2,924 3,005 1,461,100
2016/01/12 3,070 3,135 2,890 2,909 1,555,400
2016/01/08 3,160 3,210 3,110 3,110 917,100
2016/01/07 3,190 3,250 3,145 3,180 573,800
2016/01/06 3,285 3,315 3,155 3,200 749,100
2016/01/05 3,270 3,315 3,170 3,285 863,300
2016/01/04 3,375 3,440 3,280 3,295 759,600

このページの先頭へ