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
2019/12/30 2,943 2,943 2,900 2,923 681,600
2019/12/27 2,945 2,971 2,940 2,955 755,800
2019/12/26 2,920 2,944 2,905 2,910 484,300
2019/12/25 2,980 2,986 2,911 2,914 596,500
2019/12/24 2,950 2,974 2,910 2,971 1,004,600
2019/12/23 2,908 2,948 2,893 2,936 1,127,600
2019/12/20 2,850 2,905 2,842 2,884 1,575,100
2019/12/19 2,790 2,813 2,773 2,805 806,500
2019/12/18 2,854 2,878 2,804 2,805 1,355,800
2019/12/17 2,813 2,837 2,760 2,837 1,452,000
2019/12/16 2,798 2,826 2,789 2,803 938,900
2019/12/13 2,897 2,899 2,821 2,823 1,371,100
2019/12/12 2,900 2,906 2,848 2,857 1,481,300
2019/12/11 2,983 2,992 2,911 2,925 1,359,600
2019/12/10 3,095 3,105 3,020 3,040 612,000
2019/12/09 3,120 3,120 3,075 3,085 359,700
2019/12/06 3,070 3,110 3,070 3,095 358,700
2019/12/05 3,125 3,130 3,065 3,080 375,700
2019/12/04 3,145 3,150 3,095 3,110 438,300
2019/12/03 3,060 3,200 3,055 3,175 801,100
2019/12/02 3,090 3,125 3,065 3,085 381,300
2019/11/29 3,150 3,160 3,080 3,080 467,100
2019/11/28 3,140 3,155 3,080 3,145 405,300
2019/11/27 3,135 3,140 3,115 3,130 352,700
2019/11/26 3,140 3,165 3,125 3,125 751,600
2019/11/25 3,140 3,145 3,090 3,120 505,600
2019/11/22 3,080 3,170 3,040 3,080 1,111,200
2019/11/21 3,085 3,100 3,025 3,095 708,300
2019/11/20 3,005 3,105 3,005 3,100 922,800
2019/11/19 3,035 3,065 2,993 3,000 513,300
2019/11/18 2,970 3,015 2,961 3,015 703,500
2019/11/15 2,916 2,998 2,898 2,971 1,247,300
2019/11/14 3,000 3,015 2,917 2,938 1,743,800
2019/11/13 3,015 3,050 2,985 2,998 1,327,200
2019/11/12 3,045 3,100 3,015 3,040 1,533,500
2019/11/11 3,110 3,125 3,075 3,105 1,038,500
2019/11/08 3,130 3,135 3,065 3,105 1,250,000
2019/11/07 3,110 3,150 3,090 3,130 1,084,600
2019/11/06 3,210 3,215 3,120 3,125 1,125,900
2019/11/05 3,255 3,265 3,145 3,205 1,923,400
2019/11/01 3,260 3,285 3,225 3,255 900,000
2019/10/31 3,225 3,340 3,225 3,305 1,388,100
2019/10/30 3,200 3,225 3,170 3,195 1,168,200
2019/10/29 3,170 3,240 3,115 3,200 1,022,600
2019/10/28 3,195 3,255 3,160 3,190 1,402,100
2019/10/25 2,969 3,285 2,961 3,260 4,029,800
2019/10/24 3,055 3,160 3,055 3,125 1,685,500
2019/10/23 2,996 3,020 2,924 3,005 1,048,400
2019/10/21 2,906 3,010 2,891 2,975 1,146,000
2019/10/18 2,906 2,927 2,861 2,881 783,100
2019/10/17 2,933 2,941 2,868 2,874 824,200
2019/10/16 2,961 3,065 2,926 2,947 1,869,500
2019/10/15 2,813 2,938 2,807 2,935 1,410,600
2019/10/11 2,774 2,774 2,702 2,770 1,591,400
2019/10/10 2,856 2,856 2,794 2,816 780,100
2019/10/09 2,816 2,884 2,798 2,855 896,100
2019/10/08 2,877 2,881 2,787 2,838 1,686,400
2019/10/07 2,893 2,894 2,842 2,869 532,200
2019/10/04 2,817 2,866 2,803 2,845 859,300
2019/10/03 2,750 2,820 2,738 2,812 994,400
2019/10/02 2,815 2,842 2,780 2,825 1,166,000
2019/10/01 2,854 2,890 2,837 2,860 667,100
2019/09/30 2,787 2,837 2,786 2,826 961,000
2019/09/27 2,828 2,859 2,792 2,822 1,238,500
2019/09/26 2,800 2,818 2,771 2,781 912,800
2019/09/25 2,800 2,812 2,760 2,763 1,331,200
2019/09/24 2,850 2,895 2,832 2,833 1,501,000
2019/09/20 2,970 2,985 2,901 2,915 1,244,700
2019/09/19 2,906 2,976 2,906 2,944 1,252,500
2019/09/18 2,895 2,935 2,857 2,893 1,601,200
2019/09/17 2,782 2,895 2,778 2,880 1,992,300
2019/09/13 2,710 2,776 2,692 2,775 1,516,700
2019/09/12 2,601 2,698 2,593 2,690 2,202,400
2019/09/11 2,544 2,583 2,502 2,565 1,669,800
2019/09/10 2,609 2,613 2,571 2,584 925,600
2019/09/09 2,585 2,613 2,560 2,592 1,117,800
2019/09/06 2,579 2,606 2,564 2,594 982,700
2019/09/05 2,513 2,572 2,498 2,557 967,700
2019/09/04 2,534 2,535 2,474 2,481 1,202,800
2019/09/03 2,535 2,573 2,519 2,548 519,000
2019/09/02 2,605 2,610 2,541 2,542 757,100
2019/08/30 2,560 2,625 2,551 2,611 1,765,500
2019/08/29 2,529 2,537 2,484 2,525 1,262,600
2019/08/28 2,528 2,530 2,481 2,510 1,152,600
2019/08/27 2,534 2,556 2,523 2,533 1,261,800
2019/08/26 2,450 2,503 2,431 2,485 1,133,100
2019/08/23 2,488 2,517 2,473 2,507 904,500
2019/08/22 2,521 2,570 2,482 2,501 1,653,800
2019/08/21 2,460 2,495 2,450 2,495 649,700
2019/08/20 2,470 2,487 2,432 2,480 1,043,500
2019/08/19 2,383 2,460 2,382 2,450 1,377,500
2019/08/16 2,326 2,374 2,310 2,366 1,748,700
2019/08/15 2,323 2,332 2,277 2,303 1,641,900
2019/08/14 2,500 2,507 2,359 2,400 1,966,600
2019/08/13 2,388 2,434 2,382 2,431 961,300
2019/08/09 2,404 2,445 2,391 2,432 1,196,600
2019/08/08 2,349 2,385 2,335 2,368 965,700
2019/08/07 2,326 2,349 2,277 2,340 1,158,600
2019/08/06 2,200 2,311 2,188 2,303 1,840,900
2019/08/05 2,324 2,358 2,234 2,274 1,502,500
2019/08/02 2,310 2,383 2,301 2,349 1,629,700
2019/08/01 2,354 2,396 2,326 2,388 1,401,600
2019/07/31 2,417 2,460 2,390 2,396 2,048,500
2019/07/30 2,311 2,455 2,298 2,430 5,101,600
2019/07/29 2,395 2,416 2,236 2,270 4,085,200
2019/07/26 2,265 2,330 2,256 2,322 1,471,900
2019/07/25 2,317 2,317 2,273 2,294 805,800
2019/07/24 2,334 2,335 2,279 2,305 910,400
2019/07/23 2,300 2,360 2,296 2,302 1,098,900
2019/07/22 2,295 2,326 2,285 2,306 1,094,400
2019/07/19 2,292 2,339 2,292 2,315 1,119,000
2019/07/18 2,332 2,348 2,285 2,296 1,317,000
2019/07/17 2,309 2,350 2,284 2,343 1,456,800
2019/07/16 2,430 2,444 2,298 2,341 3,304,700
2019/07/12 2,473 2,505 2,441 2,480 1,747,100
2019/07/11 2,588 2,592 2,459 2,470 3,344,400
2019/07/10 2,666 2,730 2,656 2,703 1,384,200
2019/07/09 2,681 2,803 2,676 2,697 2,286,200
2019/07/08 2,669 2,705 2,642 2,645 829,800
2019/07/05 2,696 2,703 2,648 2,665 761,800
2019/07/04 2,650 2,690 2,642 2,688 651,300
2019/07/03 2,695 2,712 2,644 2,650 1,004,300
2019/07/02 2,700 2,719 2,688 2,688 1,265,600
2019/07/01 2,695 2,718 2,666 2,697 1,232,900
2019/06/28 2,603 2,635 2,598 2,626 1,096,200
2019/06/27 2,536 2,592 2,521 2,590 864,600
2019/06/26 2,571 2,582 2,545 2,557 847,500
2019/06/25 2,599 2,628 2,577 2,595 734,300
2019/06/24 2,606 2,629 2,582 2,600 989,000
2019/06/21 2,670 2,710 2,613 2,627 1,440,900
2019/06/20 2,592 2,655 2,571 2,652 1,410,200
2019/06/19 2,600 2,610 2,551 2,573 726,500
2019/06/18 2,565 2,603 2,530 2,532 748,000
2019/06/17 2,559 2,572 2,531 2,562 725,000
2019/06/14 2,540 2,570 2,499 2,568 951,400
2019/06/13 2,557 2,569 2,503 2,520 1,318,600
2019/06/12 2,600 2,665 2,558 2,569 2,342,800
2019/06/11 2,460 2,574 2,454 2,570 2,967,900
2019/06/10 2,354 2,405 2,345 2,394 1,091,000
2019/06/07 2,355 2,365 2,301 2,304 754,300
2019/06/06 2,330 2,375 2,324 2,331 1,133,900
2019/06/05 2,298 2,377 2,292 2,372 1,850,100
2019/06/04 2,272 2,322 2,200 2,224 2,063,000
2019/06/03 2,300 2,313 2,236 2,250 1,328,400
2019/05/31 2,290 2,352 2,269 2,321 1,894,300
2019/05/30 2,279 2,287 2,223 2,258 859,400
2019/05/29 2,258 2,302 2,247 2,260 996,500
2019/05/28 2,251 2,318 2,250 2,297 1,598,400
2019/05/27 2,210 2,263 2,192 2,250 803,300
2019/05/24 2,206 2,214 2,174 2,191 1,219,300
2019/05/23 2,222 2,286 2,214 2,240 937,400
2019/05/22 2,284 2,311 2,245 2,248 919,400
2019/05/21 2,203 2,250 2,172 2,234 1,041,500
2019/05/20 2,326 2,327 2,215 2,216 1,262,100
2019/05/17 2,298 2,346 2,283 2,311 1,284,200
2019/05/16 2,286 2,286 2,247 2,253 869,300
2019/05/15 2,303 2,312 2,262 2,286 1,115,200
2019/05/14 2,207 2,290 2,207 2,276 1,110,400
2019/05/13 2,260 2,315 2,191 2,297 1,865,400
2019/05/10 2,260 2,333 2,230 2,298 1,571,100
2019/05/09 2,373 2,397 2,246 2,257 2,101,800
2019/05/08 2,412 2,449 2,380 2,392 1,954,800
2019/05/07 2,612 2,615 2,436 2,475 2,741,900
2019/04/26 2,574 2,597 2,521 2,562 1,937,300
2019/04/25 2,581 2,606 2,563 2,589 1,014,100
2019/04/24 2,526 2,595 2,526 2,569 1,310,900
2019/04/23 2,478 2,513 2,449 2,506 768,600
2019/04/22 2,476 2,499 2,455 2,460 534,000
2019/04/19 2,479 2,509 2,467 2,478 804,700
2019/04/18 2,515 2,523 2,435 2,443 830,500
2019/04/17 2,472 2,526 2,472 2,511 897,000
2019/04/16 2,517 2,575 2,491 2,494 1,335,600
2019/04/15 2,426 2,523 2,418 2,510 1,862,200
2019/04/12 2,356 2,393 2,349 2,386 1,050,600
2019/04/11 2,416 2,431 2,348 2,366 2,842,400
2019/04/10 2,486 2,533 2,462 2,479 1,692,800
2019/04/09 2,463 2,482 2,450 2,478 912,400
2019/04/08 2,430 2,467 2,415 2,457 673,200
2019/04/05 2,461 2,496 2,430 2,441 1,045,500
2019/04/04 2,461 2,479 2,433 2,441 769,300
2019/04/03 2,411 2,474 2,408 2,445 1,159,200
2019/04/02 2,497 2,497 2,417 2,423 1,149,000
2019/04/01 2,511 2,514 2,449 2,461 1,768,400
2019/03/29 2,438 2,465 2,408 2,461 1,535,900
2019/03/28 2,424 2,437 2,347 2,388 3,719,800
2019/03/27 2,495 2,594 2,488 2,517 2,714,800
2019/03/26 2,412 2,487 2,411 2,454 2,647,500
2019/03/25 2,284 2,386 2,277 2,368 2,537,500
2019/03/22 2,345 2,383 2,310 2,373 2,561,900
2019/03/20 2,430 2,433 2,321 2,362 2,317,100
2019/03/19 2,523 2,523 2,363 2,421 3,303,100
2019/03/18 2,620 2,632 2,525 2,538 2,368,100
2019/03/15 2,587 2,655 2,553 2,630 1,380,300
2019/03/14 2,621 2,634 2,587 2,593 1,435,300
2019/03/13 2,596 2,623 2,537 2,622 1,519,400
2019/03/12 2,639 2,668 2,586 2,595 2,301,200
2019/03/11 2,628 2,628 2,517 2,551 1,822,000
2019/03/08 2,712 2,720 2,595 2,627 1,769,000
2019/03/07 2,689 2,699 2,643 2,693 1,361,900
2019/03/06 2,614 2,687 2,572 2,679 1,434,600
2019/03/05 2,653 2,690 2,609 2,632 1,168,900
2019/03/04 2,701 2,711 2,669 2,679 1,430,100
2019/03/01 2,621 2,680 2,602 2,647 1,586,200
2019/02/28 2,650 2,663 2,606 2,626 1,464,300
2019/02/27 2,695 2,725 2,629 2,647 1,702,900
2019/02/26 2,620 2,707 2,601 2,668 2,678,600
2019/02/25 2,498 2,649 2,487 2,624 3,199,200
2019/02/22 2,450 2,462 2,409 2,451 1,172,600
2019/02/21 2,480 2,491 2,402 2,474 1,879,100
2019/02/20 2,463 2,486 2,440 2,486 1,417,000
2019/02/19 2,475 2,488 2,418 2,459 1,826,400
2019/02/18 2,435 2,497 2,386 2,462 1,727,400
2019/02/15 2,406 2,413 2,324 2,356 2,183,000
2019/02/14 2,493 2,560 2,422 2,433 3,555,200
2019/02/13 2,470 2,570 2,381 2,502 4,640,700
2019/02/12 2,251 2,356 2,248 2,330 3,405,900
2019/02/08 2,351 2,364 2,228 2,280 3,253,400
2019/02/07 2,392 2,403 2,324 2,394 2,182,900
2019/02/06 2,440 2,488 2,345 2,368 2,428,200
2019/02/05 2,490 2,496 2,402 2,408 2,599,800
2019/02/04 2,346 2,518 2,339 2,513 2,788,200
2019/02/01 2,350 2,429 2,330 2,374 2,968,200
2019/01/31 2,196 2,343 2,172 2,313 5,654,800
2019/01/30 2,432 2,442 2,361 2,393 2,260,400
2019/01/29 2,385 2,438 2,379 2,428 1,811,600
2019/01/28 2,375 2,421 2,333 2,405 1,414,100
2019/01/25 2,355 2,434 2,320 2,364 2,054,000
2019/01/24 2,340 2,405 2,284 2,384 2,315,100
2019/01/23 2,395 2,412 2,347 2,363 2,769,700
2019/01/22 2,537 2,549 2,436 2,456 2,006,500
2019/01/21 2,567 2,630 2,514 2,522 1,910,000
2019/01/18 2,593 2,612 2,507 2,520 2,248,600
2019/01/17 2,543 2,595 2,490 2,574 1,960,600
2019/01/16 2,430 2,558 2,388 2,525 3,436,300
2019/01/15 2,449 2,490 2,401 2,413 3,913,200
2019/01/11 2,650 2,675 2,523 2,523 3,776,900
2019/01/10 2,800 2,820 2,646 2,650 2,141,200
2019/01/09 2,792 2,873 2,764 2,847 1,846,600
2019/01/08 2,704 2,792 2,704 2,750 1,806,300
2019/01/07 2,667 2,706 2,580 2,690 2,448,500
2019/01/04 2,630 2,659 2,496 2,548 2,430,000

このページの先頭へ