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
2022/12/30 1,877 1,893 1,854 1,857 670,300
2022/12/29 1,850 1,859 1,828 1,857 921,800
2022/12/28 1,860 1,870 1,839 1,866 961,600
2022/12/27 1,882 1,905 1,871 1,886 1,213,000
2022/12/26 1,837 1,853 1,826 1,852 706,100
2022/12/23 1,840 1,857 1,822 1,846 964,100
2022/12/22 1,889 1,910 1,865 1,880 1,084,300
2022/12/21 1,877 1,914 1,843 1,890 1,796,300
2022/12/20 1,930 1,944 1,861 1,877 2,054,300
2022/12/19 1,941 1,959 1,927 1,930 1,381,800
2022/12/16 1,967 1,980 1,946 1,952 1,826,400
2022/12/15 2,037 2,038 1,994 2,000 2,366,900
2022/12/14 2,079 2,091 2,039 2,039 2,184,600
2022/12/13 2,120 2,148 2,034 2,051 4,139,200
2022/12/12 2,178 2,216 2,171 2,213 973,100
2022/12/09 2,213 2,235 2,198 2,200 965,100
2022/12/08 2,240 2,243 2,183 2,187 1,128,900
2022/12/07 2,233 2,254 2,215 2,230 1,243,900
2022/12/06 2,300 2,305 2,251 2,253 1,600,200
2022/12/05 2,320 2,348 2,306 2,321 1,019,400
2022/12/02 2,372 2,385 2,316 2,321 1,083,600
2022/12/01 2,434 2,437 2,341 2,373 1,631,700
2022/11/30 2,387 2,404 2,336 2,336 6,853,900
2022/11/29 2,420 2,429 2,381 2,422 1,424,100
2022/11/28 2,453 2,489 2,424 2,470 949,100
2022/11/25 2,461 2,471 2,417 2,464 842,000
2022/11/24 2,475 2,497 2,452 2,460 1,090,200
2022/11/22 2,392 2,432 2,386 2,411 1,056,700
2022/11/21 2,375 2,404 2,365 2,404 1,017,400
2022/11/18 2,464 2,467 2,386 2,387 1,355,000
2022/11/17 2,493 2,495 2,453 2,464 1,118,300
2022/11/16 2,514 2,524 2,471 2,515 1,055,000
2022/11/15 2,453 2,507 2,436 2,488 1,359,000
2022/11/14 2,423 2,514 2,414 2,503 2,677,800
2022/11/11 2,300 2,412 2,287 2,386 2,557,400
2022/11/10 2,212 2,225 2,190 2,203 807,100
2022/11/09 2,222 2,229 2,186 2,207 877,100
2022/11/08 2,160 2,218 2,160 2,215 1,451,400
2022/11/07 2,131 2,160 2,128 2,149 1,360,100
2022/11/04 2,173 2,183 2,103 2,117 1,767,300
2022/11/02 2,230 2,260 2,208 2,212 1,161,700
2022/11/01 2,226 2,282 2,211 2,259 1,205,300
2022/10/31 2,343 2,350 2,236 2,268 2,528,700
2022/10/28 2,260 2,332 2,260 2,310 3,607,500
2022/10/27 2,275 2,311 2,257 2,289 1,698,200
2022/10/26 2,271 2,302 2,255 2,283 1,010,900
2022/10/25 2,281 2,282 2,243 2,248 973,500
2022/10/24 2,266 2,316 2,255 2,261 1,130,800
2022/10/21 2,256 2,266 2,236 2,240 817,300
2022/10/20 2,233 2,259 2,231 2,240 997,000
2022/10/19 2,267 2,306 2,267 2,271 875,400
2022/10/18 2,244 2,279 2,220 2,266 1,037,500
2022/10/17 2,241 2,249 2,181 2,196 1,390,900
2022/10/14 2,273 2,317 2,269 2,281 1,492,800
2022/10/13 2,246 2,249 2,178 2,184 1,158,200
2022/10/12 2,239 2,283 2,220 2,260 997,900
2022/10/11 2,305 2,340 2,255 2,264 1,655,200
2022/10/07 2,332 2,363 2,301 2,342 1,135,200
2022/10/06 2,349 2,391 2,341 2,369 1,297,500
2022/10/05 2,335 2,372 2,300 2,370 1,586,100
2022/10/04 2,257 2,314 2,248 2,303 1,523,000
2022/10/03 2,204 2,227 2,168 2,218 1,116,800
2022/09/30 2,242 2,264 2,209 2,222 1,306,500
2022/09/29 2,205 2,253 2,185 2,229 1,665,300
2022/09/28 2,152 2,175 2,135 2,162 1,377,800
2022/09/27 2,165 2,184 2,133 2,144 983,200
2022/09/26 2,150 2,200 2,150 2,153 1,150,000
2022/09/22 2,195 2,197 2,156 2,177 1,040,400
2022/09/21 2,251 2,252 2,220 2,228 930,000
2022/09/20 2,240 2,272 2,232 2,255 1,053,000
2022/09/16 2,236 2,249 2,202 2,221 1,364,200
2022/09/15 2,271 2,300 2,240 2,263 1,308,800
2022/09/14 2,170 2,279 2,160 2,261 2,768,200
2022/09/13 2,425 2,439 2,358 2,360 2,010,500
2022/09/12 2,440 2,459 2,416 2,449 709,400
2022/09/09 2,366 2,424 2,366 2,412 1,362,000
2022/09/08 2,421 2,430 2,328 2,365 1,601,200
2022/09/07 2,348 2,385 2,307 2,383 1,400,700
2022/09/06 2,410 2,419 2,385 2,386 965,900
2022/09/05 2,384 2,412 2,375 2,400 714,800
2022/09/02 2,390 2,423 2,360 2,384 1,364,700
2022/09/01 2,461 2,489 2,429 2,435 1,663,800
2022/08/31 2,513 2,527 2,492 2,524 1,631,300
2022/08/30 2,529 2,559 2,524 2,548 866,200
2022/08/29 2,476 2,519 2,473 2,510 1,075,900
2022/08/26 2,579 2,590 2,541 2,561 1,192,800
2022/08/25 2,500 2,539 2,492 2,533 1,405,800
2022/08/24 2,541 2,575 2,526 2,533 1,387,900
2022/08/23 2,636 2,651 2,583 2,591 1,071,000
2022/08/22 2,626 2,679 2,621 2,663 855,700
2022/08/19 2,707 2,725 2,660 2,676 855,000
2022/08/18 2,649 2,699 2,631 2,684 768,900
2022/08/17 2,653 2,702 2,640 2,685 1,232,800
2022/08/16 2,616 2,679 2,610 2,662 1,037,200
2022/08/15 2,590 2,608 2,562 2,605 891,700
2022/08/12 2,600 2,657 2,592 2,620 1,698,100
2022/08/10 2,580 2,597 2,531 2,552 737,700
2022/08/09 2,558 2,610 2,553 2,575 888,500
2022/08/08 2,577 2,594 2,565 2,571 1,146,100
2022/08/05 2,643 2,663 2,623 2,634 1,280,600
2022/08/04 2,595 2,614 2,576 2,609 1,571,000
2022/08/03 2,534 2,609 2,517 2,585 2,658,900
2022/08/02 2,532 2,542 2,443 2,501 2,463,600
2022/08/01 2,715 2,726 2,522 2,537 4,201,700
2022/07/29 2,308 2,407 2,302 2,365 2,181,000
2022/07/28 2,323 2,338 2,280 2,301 1,301,100
2022/07/27 2,260 2,290 2,250 2,279 1,022,300
2022/07/26 2,280 2,284 2,240 2,273 1,055,900
2022/07/25 2,274 2,297 2,266 2,286 847,300
2022/07/22 2,250 2,313 2,235 2,299 1,404,800
2022/07/21 2,240 2,260 2,216 2,253 986,000
2022/07/20 2,153 2,239 2,119 2,225 2,712,100
2022/07/19 2,222 2,232 2,124 2,147 2,556,100
2022/07/15 2,201 2,247 2,193 2,217 1,691,100
2022/07/14 2,194 2,210 2,167 2,189 1,254,100
2022/07/13 2,201 2,215 2,151 2,195 2,106,200
2022/07/12 2,230 2,279 2,197 2,226 1,988,700
2022/07/11 2,334 2,345 2,206 2,222 2,808,100
2022/07/08 2,340 2,359 2,310 2,316 2,096,600
2022/07/07 2,278 2,319 2,240 2,317 2,672,400
2022/07/06 2,201 2,267 2,192 2,255 3,005,000
2022/07/05 2,143 2,191 2,122 2,170 2,738,700
2022/07/04 2,053 2,094 2,039 2,093 1,730,800
2022/07/01 2,009 2,065 2,000 2,020 1,505,400
2022/06/30 1,977 2,025 1,958 2,016 1,858,000
2022/06/29 1,954 2,009 1,951 1,999 2,337,800
2022/06/28 1,968 2,010 1,942 2,010 1,823,100
2022/06/27 2,000 2,011 1,966 2,006 2,928,600
2022/06/24 1,850 1,936 1,843 1,930 2,751,500
2022/06/23 1,807 1,842 1,794 1,801 2,962,700
2022/06/22 1,780 1,780 1,705 1,706 1,561,400
2022/06/21 1,746 1,780 1,729 1,755 1,587,900
2022/06/20 1,758 1,777 1,702 1,706 1,503,900
2022/06/17 1,725 1,749 1,706 1,747 2,090,500
2022/06/16 1,822 1,838 1,780 1,780 1,355,100
2022/06/15 1,808 1,838 1,785 1,785 2,224,200
2022/06/14 1,805 1,839 1,768 1,815 2,620,100
2022/06/13 1,925 1,938 1,845 1,853 3,520,300
2022/06/10 2,034 2,041 1,976 2,026 1,849,600
2022/06/09 2,064 2,102 2,057 2,080 1,410,000
2022/06/08 2,062 2,125 2,058 2,079 2,262,500
2022/06/07 1,977 2,027 1,964 2,021 1,622,200
2022/06/06 1,929 1,981 1,914 1,979 1,248,000
2022/06/03 1,954 1,973 1,938 1,962 1,747,600
2022/06/02 1,901 1,921 1,880 1,916 1,460,200
2022/06/01 1,898 1,932 1,897 1,928 1,529,500
2022/05/31 1,894 1,903 1,853 1,888 3,384,000
2022/05/30 1,910 1,946 1,885 1,916 3,606,800
2022/05/27 1,941 1,943 1,843 1,850 2,934,100
2022/05/26 1,951 2,001 1,933 1,935 1,242,600
2022/05/25 1,954 1,981 1,933 1,966 1,463,700
2022/05/24 1,965 1,989 1,952 1,956 1,371,500
2022/05/23 1,940 1,997 1,931 1,990 2,661,300
2022/05/20 1,907 1,923 1,886 1,917 1,541,000
2022/05/19 1,898 1,917 1,884 1,900 1,684,700
2022/05/18 1,962 1,985 1,932 1,949 1,397,900
2022/05/17 1,984 2,002 1,953 1,964 1,836,000
2022/05/16 2,055 2,060 2,015 2,017 1,451,800
2022/05/13 2,022 2,056 2,009 2,019 1,815,000
2022/05/12 2,071 2,082 2,006 2,010 2,157,700
2022/05/11 2,034 2,146 2,025 2,114 3,454,300
2022/05/10 1,925 2,023 1,896 2,019 3,776,700
2022/05/09 2,020 2,044 1,941 1,947 3,715,000
2022/05/06 2,259 2,266 2,061 2,082 4,158,600
2022/05/02 2,286 2,349 2,234 2,273 2,335,800
2022/04/28 2,272 2,302 2,249 2,259 2,663,800
2022/04/27 2,252 2,321 2,241 2,284 2,803,900
2022/04/26 2,349 2,369 2,241 2,276 2,871,900
2022/04/25 2,333 2,358 2,323 2,348 1,736,500
2022/04/22 2,412 2,421 2,376 2,398 1,366,800
2022/04/21 2,473 2,512 2,438 2,452 878,900
2022/04/20 2,504 2,519 2,462 2,473 919,100
2022/04/19 2,515 2,528 2,469 2,475 693,500
2022/04/18 2,503 2,507 2,448 2,474 1,120,900
2022/04/15 2,516 2,531 2,501 2,515 724,900
2022/04/14 2,538 2,575 2,510 2,547 1,122,900
2022/04/13 2,484 2,539 2,442 2,522 1,555,400
2022/04/12 2,530 2,593 2,521 2,523 1,160,500
2022/04/11 2,526 2,584 2,512 2,539 1,337,700
2022/04/08 2,549 2,569 2,518 2,556 1,541,800
2022/04/07 2,580 2,608 2,485 2,504 2,773,000
2022/04/06 2,618 2,680 2,561 2,667 2,176,300
2022/04/05 2,649 2,649 2,610 2,632 1,885,100
2022/04/04 2,605 2,621 2,504 2,586 2,994,200
2022/04/01 2,666 2,698 2,627 2,643 2,087,500
2022/03/31 2,878 2,888 2,619 2,634 5,948,100
2022/03/30 2,918 2,964 2,881 2,891 2,512,200
2022/03/29 2,865 2,893 2,828 2,868 2,068,100
2022/03/28 2,785 2,839 2,771 2,835 1,910,200
2022/03/25 2,737 2,829 2,731 2,820 2,412,600
2022/03/24 2,662 2,768 2,660 2,756 3,105,800
2022/03/23 2,660 2,689 2,648 2,669 2,618,000
2022/03/22 2,582 2,653 2,563 2,618 3,241,300
2022/03/18 2,594 2,605 2,560 2,600 2,769,300
2022/03/17 2,518 2,584 2,507 2,580 2,103,600
2022/03/16 2,406 2,469 2,391 2,468 2,769,700
2022/03/15 2,400 2,448 2,381 2,430 2,134,400
2022/03/14 2,395 2,401 2,334 2,390 2,181,200
2022/03/11 2,395 2,489 2,375 2,435 2,867,600
2022/03/10 2,398 2,438 2,381 2,423 3,554,600
2022/03/09 2,330 2,367 2,291 2,320 3,532,200
2022/03/08 2,244 2,358 2,240 2,327 5,381,900
2022/03/07 2,227 2,263 2,208 2,245 1,995,400
2022/03/04 2,294 2,297 2,188 2,249 2,956,400
2022/03/03 2,280 2,316 2,258 2,284 1,891,200
2022/03/02 2,212 2,279 2,209 2,264 1,594,600
2022/03/01 2,180 2,266 2,179 2,245 1,867,300
2022/02/28 2,140 2,171 2,106 2,150 2,024,700
2022/02/25 2,142 2,175 2,131 2,149 2,499,100
2022/02/24 2,120 2,153 2,105 2,137 2,060,600
2022/02/22 2,140 2,159 2,121 2,152 1,695,300
2022/02/21 2,131 2,225 2,112 2,190 2,149,400
2022/02/18 2,100 2,215 2,092 2,181 3,298,000
2022/02/17 2,100 2,164 2,096 2,138 2,930,800
2022/02/16 2,082 2,109 2,064 2,080 2,117,000
2022/02/15 2,018 2,048 1,977 2,034 2,271,300
2022/02/14 1,953 2,024 1,935 2,017 3,331,000
2022/02/10 2,063 2,065 1,960 1,987 3,128,900
2022/02/09 1,925 2,006 1,917 1,990 4,337,800
2022/02/08 1,825 1,919 1,807 1,855 2,278,900
2022/02/07 1,822 1,871 1,798 1,841 3,438,300
2022/02/04 1,711 1,826 1,690 1,823 6,426,800
2022/02/03 1,892 1,918 1,869 1,871 3,230,900
2022/02/02 1,842 1,952 1,829 1,952 2,679,900
2022/02/01 1,906 1,945 1,844 1,850 3,211,700
2022/01/31 1,793 1,881 1,790 1,859 1,905,300
2022/01/28 1,839 1,877 1,780 1,794 2,145,300
2022/01/27 1,856 1,887 1,812 1,846 2,996,500
2022/01/26 1,845 1,900 1,822 1,865 2,607,400
2022/01/25 1,950 1,951 1,837 1,845 2,944,500
2022/01/24 2,000 2,003 1,941 1,958 2,636,100
2022/01/21 2,020 2,041 1,982 2,024 1,931,500
2022/01/20 2,015 2,071 2,011 2,061 1,635,900
2022/01/19 2,030 2,039 1,995 2,011 1,542,700
2022/01/18 1,998 2,076 1,991 2,053 1,713,600
2022/01/17 2,057 2,059 2,011 2,023 1,444,800
2022/01/14 2,037 2,053 2,001 2,051 1,845,800
2022/01/13 2,062 2,136 2,049 2,077 2,589,700
2022/01/12 2,127 2,276 2,114 2,173 4,174,200
2022/01/11 2,059 2,093 2,031 2,082 2,049,300
2022/01/07 2,074 2,137 2,025 2,046 1,885,900
2022/01/06 2,003 2,096 2,000 2,080 3,392,300
2022/01/05 2,067 2,081 2,015 2,026 1,684,300
2022/01/04 2,089 2,105 2,057 2,090 985,800

このページの先頭へ