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
2021/12/30 2,092 2,100 2,065 2,073 642,500
2021/12/29 2,093 2,130 2,083 2,102 992,000
2021/12/28 2,065 2,103 2,063 2,093 975,400
2021/12/27 2,074 2,084 2,046 2,066 1,171,600
2021/12/24 2,061 2,066 2,041 2,053 537,300
2021/12/23 2,072 2,080 2,039 2,056 827,700
2021/12/22 2,092 2,093 2,055 2,071 976,000
2021/12/21 2,067 2,106 2,033 2,094 1,457,400
2021/12/20 2,079 2,128 2,031 2,037 2,093,100
2021/12/17 2,180 2,188 2,109 2,113 2,428,800
2021/12/16 2,229 2,237 2,197 2,218 1,048,700
2021/12/15 2,173 2,205 2,135 2,183 1,422,400
2021/12/14 2,200 2,230 2,186 2,194 978,500
2021/12/13 2,265 2,266 2,195 2,213 1,232,300
2021/12/10 2,270 2,288 2,233 2,244 1,276,400
2021/12/09 2,295 2,299 2,251 2,282 1,085,800
2021/12/08 2,319 2,329 2,290 2,290 1,233,100
2021/12/07 2,235 2,276 2,222 2,269 1,796,000
2021/12/06 2,219 2,243 2,192 2,193 980,800
2021/12/03 2,169 2,225 2,150 2,225 1,345,800
2021/12/02 2,201 2,229 2,161 2,179 1,672,400
2021/12/01 2,252 2,270 2,173 2,226 1,732,000
2021/11/30 2,311 2,334 2,244 2,256 2,592,900
2021/11/29 2,300 2,371 2,297 2,322 1,423,300
2021/11/26 2,332 2,349 2,296 2,328 1,351,300
2021/11/25 2,360 2,360 2,330 2,332 781,000
2021/11/24 2,347 2,351 2,302 2,322 1,455,900
2021/11/22 2,351 2,365 2,328 2,365 1,014,900
2021/11/19 2,396 2,407 2,325 2,361 1,306,400
2021/11/18 2,380 2,402 2,359 2,384 713,700
2021/11/17 2,414 2,414 2,395 2,400 639,600
2021/11/16 2,421 2,427 2,394 2,396 766,200
2021/11/15 2,417 2,442 2,407 2,421 840,700
2021/11/12 2,392 2,407 2,384 2,403 848,800
2021/11/11 2,406 2,411 2,361 2,385 1,963,600
2021/11/10 2,462 2,493 2,450 2,461 1,303,400
2021/11/09 2,431 2,468 2,411 2,458 1,233,200
2021/11/08 2,455 2,463 2,385 2,431 954,000
2021/11/05 2,472 2,473 2,426 2,450 1,568,600
2021/11/04 2,360 2,430 2,351 2,428 2,232,100
2021/11/02 2,400 2,434 2,333 2,348 2,871,200
2021/11/01 2,500 2,553 2,415 2,425 4,510,800
2021/10/29 2,578 2,601 2,520 2,580 2,425,300
2021/10/28 2,648 2,672 2,624 2,640 1,162,900
2021/10/27 2,625 2,670 2,611 2,648 987,000
2021/10/26 2,599 2,633 2,580 2,625 906,500
2021/10/25 2,552 2,574 2,542 2,569 880,200
2021/10/22 2,546 2,604 2,526 2,581 957,500
2021/10/21 2,576 2,605 2,556 2,566 863,100
2021/10/20 2,634 2,667 2,614 2,623 906,400
2021/10/19 2,573 2,630 2,546 2,630 1,453,000
2021/10/18 2,569 2,572 2,516 2,523 961,400
2021/10/15 2,589 2,598 2,517 2,546 1,660,800
2021/10/14 2,570 2,609 2,531 2,589 2,181,900
2021/10/13 2,540 2,594 2,537 2,579 1,153,800
2021/10/12 2,530 2,550 2,504 2,528 970,000
2021/10/11 2,452 2,541 2,451 2,540 1,444,000
2021/10/08 2,470 2,538 2,464 2,478 1,533,800
2021/10/07 2,440 2,476 2,424 2,429 1,281,700
2021/10/06 2,439 2,469 2,421 2,431 1,591,200
2021/10/05 2,413 2,431 2,389 2,395 1,723,300
2021/10/04 2,505 2,510 2,431 2,454 1,292,700
2021/10/01 2,495 2,497 2,458 2,487 1,203,400
2021/09/30 2,465 2,540 2,464 2,524 1,804,900
2021/09/29 2,408 2,457 2,402 2,448 1,378,900
2021/09/28 2,471 2,496 2,429 2,458 1,407,200
2021/09/27 2,569 2,569 2,503 2,508 903,500
2021/09/24 2,540 2,570 2,516 2,563 984,500
2021/09/22 2,520 2,526 2,482 2,491 937,700
2021/09/21 2,500 2,537 2,496 2,518 927,700
2021/09/17 2,540 2,582 2,536 2,567 1,649,600
2021/09/16 2,601 2,604 2,523 2,535 1,350,700
2021/09/15 2,564 2,616 2,546 2,588 1,587,900
2021/09/14 2,579 2,593 2,535 2,552 1,302,500
2021/09/13 2,578 2,601 2,513 2,564 2,020,400
2021/09/10 2,549 2,630 2,543 2,628 2,004,400
2021/09/09 2,530 2,560 2,524 2,538 997,800
2021/09/08 2,545 2,586 2,522 2,540 1,461,000
2021/09/07 2,528 2,547 2,486 2,504 1,439,400
2021/09/06 2,482 2,500 2,456 2,499 1,053,500
2021/09/03 2,380 2,455 2,380 2,441 1,837,800
2021/09/02 2,412 2,428 2,364 2,373 1,131,600
2021/09/01 2,441 2,456 2,400 2,408 868,600
2021/08/31 2,386 2,442 2,379 2,433 1,142,000
2021/08/30 2,366 2,395 2,335 2,375 916,700
2021/08/27 2,360 2,398 2,331 2,386 958,800
2021/08/26 2,361 2,383 2,344 2,371 1,027,100
2021/08/25 2,469 2,488 2,380 2,386 1,467,300
2021/08/24 2,453 2,476 2,442 2,470 839,100
2021/08/23 2,457 2,505 2,457 2,471 1,217,200
2021/08/20 2,388 2,444 2,382 2,432 1,314,200
2021/08/19 2,350 2,399 2,345 2,378 1,233,300
2021/08/18 2,312 2,403 2,312 2,382 1,810,800
2021/08/17 2,347 2,349 2,303 2,313 1,045,900
2021/08/16 2,318 2,324 2,271 2,300 1,397,900
2021/08/13 2,373 2,390 2,342 2,343 838,600
2021/08/12 2,358 2,369 2,333 2,359 1,532,000
2021/08/11 2,425 2,429 2,332 2,370 3,131,300
2021/08/10 2,448 2,500 2,440 2,497 1,143,900
2021/08/06 2,449 2,478 2,433 2,450 1,131,900
2021/08/05 2,441 2,474 2,430 2,467 975,600
2021/08/04 2,435 2,463 2,420 2,430 1,365,200
2021/08/03 2,464 2,498 2,421 2,437 1,285,000
2021/08/02 2,473 2,540 2,407 2,483 2,487,600
2021/07/30 2,591 2,599 2,508 2,516 1,763,400
2021/07/29 2,618 2,620 2,570 2,591 4,009,900
2021/07/28 2,609 2,625 2,590 2,596 1,078,000
2021/07/27 2,625 2,653 2,618 2,635 1,073,000
2021/07/26 2,600 2,663 2,600 2,613 1,492,900
2021/07/21 2,562 2,570 2,521 2,545 1,533,000
2021/07/20 2,560 2,572 2,515 2,534 1,272,000
2021/07/19 2,551 2,604 2,539 2,592 1,145,600
2021/07/16 2,559 2,602 2,546 2,579 1,067,700
2021/07/15 2,618 2,638 2,590 2,595 1,059,500
2021/07/14 2,669 2,708 2,638 2,644 1,116,200
2021/07/13 2,658 2,716 2,611 2,685 1,885,000
2021/07/12 2,600 2,648 2,556 2,639 1,731,000
2021/07/09 2,500 2,554 2,488 2,551 1,842,300
2021/07/08 2,687 2,689 2,558 2,560 2,725,400
2021/07/07 2,664 2,724 2,640 2,708 1,291,400
2021/07/06 2,685 2,694 2,649 2,678 981,600
2021/07/05 2,657 2,677 2,639 2,665 756,300
2021/07/02 2,608 2,654 2,607 2,637 1,140,100
2021/07/01 2,632 2,661 2,595 2,609 1,045,700
2021/06/30 2,667 2,671 2,619 2,630 1,582,800
2021/06/29 2,615 2,671 2,612 2,663 1,712,800
2021/06/28 2,617 2,657 2,601 2,652 950,700
2021/06/25 2,600 2,624 2,596 2,606 677,700
2021/06/24 2,567 2,598 2,556 2,581 782,400
2021/06/23 2,567 2,589 2,550 2,551 561,400
2021/06/22 2,579 2,589 2,551 2,561 1,009,000
2021/06/21 2,538 2,545 2,512 2,518 979,500
2021/06/18 2,619 2,623 2,578 2,587 1,416,200
2021/06/17 2,609 2,609 2,551 2,569 1,003,400
2021/06/16 2,604 2,637 2,577 2,622 1,166,200
2021/06/15 2,603 2,655 2,579 2,643 1,099,300
2021/06/14 2,589 2,590 2,539 2,572 953,700
2021/06/11 2,648 2,663 2,556 2,575 2,783,000
2021/06/10 2,520 2,625 2,517 2,625 2,027,400
2021/06/09 2,532 2,564 2,514 2,519 1,118,200
2021/06/08 2,585 2,589 2,521 2,532 1,093,100
2021/06/07 2,498 2,566 2,492 2,555 1,451,200
2021/06/04 2,508 2,519 2,452 2,482 1,291,900
2021/06/03 2,526 2,553 2,504 2,517 1,077,900
2021/06/02 2,502 2,543 2,490 2,534 1,342,300
2021/06/01 2,540 2,554 2,507 2,512 1,147,800
2021/05/31 2,588 2,604 2,525 2,542 1,252,400
2021/05/28 2,573 2,585 2,530 2,570 1,520,400
2021/05/27 2,545 2,599 2,542 2,577 4,053,700
2021/05/26 2,574 2,595 2,511 2,527 1,619,100
2021/05/25 2,525 2,562 2,509 2,562 2,059,700
2021/05/24 2,503 2,505 2,423 2,495 1,956,200
2021/05/21 2,487 2,497 2,450 2,468 1,170,100
2021/05/20 2,449 2,464 2,423 2,454 817,000
2021/05/19 2,390 2,433 2,363 2,433 1,503,600
2021/05/18 2,405 2,454 2,385 2,435 1,653,100
2021/05/17 2,465 2,468 2,365 2,389 2,089,600
2021/05/14 2,413 2,488 2,390 2,474 1,982,000
2021/05/13 2,395 2,429 2,380 2,380 1,805,900
2021/05/12 2,420 2,494 2,398 2,437 2,629,200
2021/05/11 2,460 2,493 2,381 2,395 3,532,700
2021/05/10 2,540 2,578 2,506 2,550 1,937,100
2021/05/07 2,538 2,609 2,510 2,546 3,167,700
2021/05/06 2,600 2,613 2,512 2,530 5,850,900
2021/04/30 2,806 2,829 2,765 2,790 1,665,800
2021/04/28 2,767 2,808 2,762 2,764 1,021,800
2021/04/27 2,804 2,844 2,774 2,782 951,500
2021/04/26 2,823 2,826 2,760 2,820 944,400
2021/04/23 2,827 2,840 2,798 2,806 750,900
2021/04/22 2,864 2,891 2,821 2,845 713,200
2021/04/21 2,825 2,858 2,797 2,811 1,250,400
2021/04/20 2,852 2,882 2,820 2,847 1,170,100
2021/04/19 2,896 2,962 2,893 2,900 1,071,800
2021/04/16 2,900 2,948 2,896 2,928 1,024,400
2021/04/15 2,890 2,962 2,883 2,897 1,043,200
2021/04/14 2,865 2,912 2,836 2,903 1,511,400
2021/04/13 2,890 2,938 2,867 2,890 2,773,200
2021/04/12 3,080 3,090 2,965 2,979 1,141,400
2021/04/09 3,160 3,185 3,040 3,055 1,374,200
2021/04/08 3,100 3,140 3,065 3,135 942,900
2021/04/07 3,090 3,175 3,040 3,115 1,282,400
2021/04/06 3,110 3,120 2,998 3,020 820,900
2021/04/05 3,065 3,090 3,010 3,075 630,500
2021/04/02 3,150 3,150 3,055 3,065 732,200
2021/04/01 3,035 3,075 2,996 3,065 1,075,000
2021/03/31 3,065 3,080 2,981 2,994 1,273,300
2021/03/30 3,205 3,215 3,070 3,085 1,134,600
2021/03/30 1 -> 2.00 分割
2021/03/29 6,240 6,520 6,230 6,370 1,317,600
2021/03/26 5,870 6,050 5,860 6,050 497,100
2021/03/25 5,820 5,930 5,750 5,900 464,400
2021/03/24 5,920 6,030 5,830 5,830 578,100
2021/03/23 6,080 6,200 5,990 6,010 783,200
2021/03/22 6,080 6,080 5,880 5,980 636,800
2021/03/19 5,930 6,030 5,910 6,030 783,200
2021/03/18 6,120 6,140 5,990 6,080 619,800
2021/03/17 6,000 6,090 5,910 6,030 687,900
2021/03/16 5,790 6,000 5,750 5,990 668,900
2021/03/15 5,780 5,820 5,690 5,790 654,500
2021/03/12 5,770 5,880 5,710 5,880 761,900
2021/03/11 5,600 5,700 5,480 5,670 1,074,100
2021/03/10 5,920 5,970 5,720 5,730 846,500
2021/03/09 5,840 5,920 5,680 5,840 1,040,600
2021/03/08 6,240 6,250 5,990 6,040 809,300
2021/03/05 5,970 6,170 5,840 6,150 757,900
2021/03/04 5,830 6,140 5,800 6,060 698,900
2021/03/03 6,220 6,250 5,960 6,030 942,300
2021/03/02 6,220 6,310 6,160 6,310 731,000
2021/03/01 6,250 6,300 6,060 6,130 738,100
2021/02/26 6,100 6,240 6,010 6,120 1,290,100
2021/02/25 6,400 6,530 6,340 6,360 749,000
2021/02/24 6,660 6,710 6,170 6,210 1,399,400
2021/02/22 6,900 6,940 6,640 6,860 1,010,200
2021/02/19 6,600 6,820 6,590 6,810 527,200
2021/02/18 6,740 6,840 6,590 6,680 692,700
2021/02/17 6,550 6,760 6,530 6,740 685,200
2021/02/16 6,480 6,670 6,450 6,620 867,300
2021/02/15 6,350 6,440 6,280 6,410 496,300
2021/02/12 6,170 6,350 6,080 6,310 1,014,000
2021/02/10 6,130 6,170 5,970 6,160 904,000
2021/02/09 5,870 6,140 5,760 6,130 1,074,100
2021/02/08 5,840 5,900 5,720 5,740 713,300
2021/02/05 5,980 6,030 5,810 5,820 939,000
2021/02/04 6,030 6,120 5,810 5,880 1,507,400
2021/02/03 5,920 6,400 5,860 6,180 3,898,900
2021/02/02 5,500 5,580 5,430 5,520 949,100
2021/02/01 5,230 5,410 5,190 5,400 648,200
2021/01/29 5,330 5,440 5,240 5,250 613,800
2021/01/28 5,380 5,430 5,280 5,310 957,300
2021/01/27 5,220 5,440 5,190 5,440 873,200
2021/01/26 5,170 5,250 5,150 5,170 373,000
2021/01/25 5,210 5,260 5,160 5,230 389,400
2021/01/22 5,220 5,310 5,160 5,200 570,100
2021/01/21 5,170 5,290 5,080 5,190 1,089,200
2021/01/20 5,430 5,450 5,190 5,190 1,088,100
2021/01/19 5,510 5,540 5,330 5,390 1,116,500
2021/01/18 5,280 5,590 5,280 5,580 716,800
2021/01/15 5,440 5,450 5,280 5,290 863,300
2021/01/14 5,630 5,710 5,440 5,450 1,198,200
2021/01/13 5,290 5,620 5,250 5,620 1,389,000
2021/01/12 5,300 5,330 5,150 5,230 826,000
2021/01/08 5,310 5,360 5,200 5,250 659,800
2021/01/07 5,200 5,290 5,160 5,290 693,500
2021/01/06 5,300 5,340 5,130 5,130 886,700
2021/01/05 5,380 5,380 5,280 5,320 544,300
2021/01/04 5,320 5,400 5,240 5,400 626,800

このページの先頭へ