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
2025/06/13 2,830 2,843 2,763 2,824 1,496,800
2025/06/12 2,900 2,905 2,831 2,867 1,220,000
2025/06/11 2,841 2,924 2,826 2,879 1,523,000
2025/06/10 2,852 2,885 2,832 2,868 1,065,300
2025/06/09 2,789 2,871 2,768 2,864 1,440,000
2025/06/06 2,841 2,854 2,804 2,819 1,174,300
2025/06/05 2,885 2,895 2,823 2,840 1,497,500
2025/06/04 2,862 2,935 2,853 2,931 978,100
2025/06/03 2,952 3,010 2,911 2,911 1,103,600
2025/06/02 2,968 2,990 2,943 2,975 1,413,300
2025/05/30 2,940 3,009 2,904 2,982 2,105,100
2025/05/29 2,975 3,001 2,943 2,943 1,060,900
2025/05/28 2,991 3,014 2,948 2,973 1,130,000
2025/05/27 2,975 3,032 2,956 3,013 633,200
2025/05/26 2,944 2,989 2,921 2,989 809,400
2025/05/23 2,933 2,966 2,924 2,949 854,100
2025/05/22 2,972 2,980 2,932 2,952 853,400
2025/05/21 2,951 3,006 2,951 2,968 1,218,700
2025/05/20 3,068 3,099 2,960 2,998 2,169,900
2025/05/19 3,033 3,128 3,013 3,121 1,365,200
2025/05/16 3,061 3,090 3,027 3,058 973,800
2025/05/15 3,054 3,093 3,011 3,039 876,900
2025/05/14 3,048 3,091 3,030 3,054 1,263,100
2025/05/13 2,953 3,048 2,948 3,011 1,321,300
2025/05/12 2,963 2,979 2,931 2,953 1,044,000
2025/05/09 3,020 3,060 2,986 2,998 1,313,500
2025/05/08 2,911 3,010 2,907 2,990 2,080,300
2025/05/07 2,794 2,971 2,775 2,950 3,565,800
2025/05/02 2,806 2,817 2,720 2,744 3,600,900
2025/05/01 2,737 2,798 2,707 2,756 1,619,200
2025/04/30 2,731 2,750 2,694 2,749 1,805,600
2025/04/28 2,687 2,724 2,682 2,700 1,047,700
2025/04/25 2,712 2,729 2,686 2,704 986,200
2025/04/24 2,777 2,791 2,677 2,692 1,021,500
2025/04/23 2,787 2,792 2,767 2,778 914,700
2025/04/22 2,736 2,787 2,716 2,787 917,900
2025/04/21 2,825 2,831 2,774 2,786 819,900
2025/04/18 2,805 2,860 2,793 2,860 1,411,600
2025/04/17 2,748 2,820 2,747 2,796 845,600
2025/04/16 2,759 2,784 2,719 2,760 786,000
2025/04/15 2,770 2,784 2,708 2,744 909,500
2025/04/14 2,801 2,819 2,756 2,764 1,040,600
2025/04/11 2,783 2,809 2,712 2,805 1,403,400
2025/04/10 2,725 2,785 2,665 2,771 1,430,400
2025/04/09 2,616 2,670 2,558 2,603 1,925,500
2025/04/08 2,533 2,670 2,533 2,616 1,668,300
2025/04/07 2,578 2,632 2,455 2,483 2,887,800
2025/04/04 2,855 2,888 2,705 2,706 2,357,200
2025/04/03 2,740 2,819 2,726 2,805 1,389,700
2025/04/02 2,808 2,822 2,761 2,790 1,094,500
2025/04/01 2,842 2,883 2,777 2,780 1,167,600
2025/03/31 2,899 2,912 2,798 2,798 2,204,400
2025/03/28 2,974 2,975 2,892 2,913 1,471,400
2025/03/27 2,938 2,958 2,897 2,958 1,786,400
2025/03/26 2,945 2,980 2,889 2,930 2,154,000
2025/03/25 2,733 2,910 2,733 2,895 2,668,000
2025/03/24 2,795 2,800 2,691 2,700 1,335,000
2025/03/21 2,720 2,764 2,695 2,764 1,617,600
2025/03/19 2,753 2,769 2,729 2,746 1,099,500
2025/03/18 2,716 2,754 2,700 2,734 1,664,300
2025/03/17 2,721 2,748 2,701 2,748 1,244,800
2025/03/14 2,700 2,755 2,679 2,735 1,708,300
2025/03/13 2,727 2,763 2,662 2,673 2,027,800
2025/03/12 2,700 2,739 2,666 2,695 3,085,900
2025/03/11 2,495 2,658 2,479 2,637 3,657,000
2025/03/10 2,419 2,424 2,386 2,422 1,774,100
2025/03/07 2,490 2,501 2,430 2,430 1,467,400
2025/03/06 2,549 2,567 2,511 2,514 1,198,300
2025/03/05 2,651 2,659 2,549 2,564 1,549,100
2025/03/04 2,583 2,637 2,567 2,601 2,000,600
2025/03/03 2,533 2,583 2,522 2,552 1,208,000
2025/02/28 2,505 2,548 2,477 2,526 1,961,300
2025/02/27 2,499 2,525 2,486 2,521 1,287,300
2025/02/26 2,485 2,510 2,454 2,474 1,385,600
2025/02/25 2,521 2,537 2,483 2,492 1,418,900
2025/02/21 2,560 2,586 2,533 2,571 1,134,100
2025/02/20 2,591 2,600 2,508 2,527 1,908,600
2025/02/19 2,632 2,651 2,602 2,629 1,509,000
2025/02/18 2,722 2,736 2,635 2,658 1,882,200
2025/02/17 2,801 2,806 2,757 2,762 802,000
2025/02/14 2,790 2,844 2,780 2,817 1,172,300
2025/02/13 2,751 2,797 2,726 2,770 1,182,200
2025/02/12 2,742 2,775 2,726 2,759 1,472,700
2025/02/10 2,720 2,785 2,716 2,751 854,700
2025/02/07 2,794 2,818 2,714 2,720 1,598,700
2025/02/06 3,000 3,020 2,801 2,813 2,810,400
2025/02/05 2,931 2,998 2,887 2,993 2,845,600
2025/02/04 2,759 2,879 2,740 2,835 2,788,100
2025/02/03 2,560 2,807 2,560 2,724 3,435,700
2025/01/31 2,731 2,752 2,640 2,662 1,838,600
2025/01/30 2,679 2,743 2,656 2,729 1,513,200
2025/01/29 2,650 2,706 2,632 2,692 1,622,100
2025/01/28 2,562 2,613 2,525 2,583 1,591,600
2025/01/27 2,500 2,508 2,471 2,475 1,074,300
2025/01/24 2,505 2,547 2,501 2,501 790,700
2025/01/23 2,504 2,527 2,476 2,487 1,066,900
2025/01/22 2,496 2,504 2,457 2,481 915,800
2025/01/21 2,505 2,510 2,446 2,503 1,232,200
2025/01/20 2,510 2,510 2,477 2,488 808,600
2025/01/17 2,516 2,525 2,458 2,486 1,146,200
2025/01/16 2,521 2,552 2,503 2,519 832,800
2025/01/15 2,505 2,537 2,491 2,518 1,178,500
2025/01/14 2,582 2,611 2,498 2,503 2,375,700
2025/01/10 2,635 2,638 2,530 2,557 1,658,700
2025/01/09 2,507 2,595 2,507 2,585 1,425,600
2025/01/08 2,523 2,531 2,460 2,516 1,875,500
2025/01/07 2,510 2,542 2,490 2,523 2,018,800
2025/01/06 2,722 2,722 2,552 2,552 2,041,700

このページの先頭へ