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

ｍｏｎｏＡＩ　ｔｅｃｈｎｏｌｏｇｙ(5240)の株価時系列情報

ｍｏｎｏＡＩ　ｔｅｃｈｎｏｌｏｇｙ(5240)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
2023/12/29 425 425 412 421 50,000
2023/12/28 399 425 396 418 102,200
2023/12/27 400 406 398 406 163,600
2023/12/26 400 421 393 393 196,200
2023/12/25 420 422 396 397 140,800
2023/12/22 420 429 412 415 144,400
2023/12/21 431 435 421 421 109,900
2023/12/20 455 460 437 439 128,800
2023/12/19 453 459 450 458 72,000
2023/12/18 465 466 447 456 71,100
2023/12/15 462 478 462 467 81,200
2023/12/14 476 487 460 464 75,800
2023/12/13 485 494 476 476 53,600
2023/12/12 500 506 480 482 114,400
2023/12/11 506 516 495 498 66,100
2023/12/08 505 513 502 503 61,400
2023/12/07 522 526 507 509 71,900
2023/12/06 547 558 523 527 101,400
2023/12/05 555 560 541 541 79,400
2023/12/04 546 570 546 562 58,400
2023/12/01 560 567 542 552 112,900
2023/11/30 560 570 548 551 63,400
2023/11/29 571 585 568 569 43,300
2023/11/28 579 606 568 573 102,900
2023/11/27 590 603 567 569 88,600
2023/11/24 619 639 594 595 280,600
2023/11/22 586 596 572 582 88,800
2023/11/21 580 612 573 606 90,200
2023/11/20 549 582 549 580 81,100
2023/11/17 575 575 542 549 121,800
2023/11/16 575 584 553 584 120,400
2023/11/15 531 560 524 560 122,500
2023/11/14 501 531 501 529 61,600
2023/11/13 518 521 501 501 55,800
2023/11/10 514 516 500 508 58,000
2023/11/09 521 530 514 521 49,500
2023/11/08 522 535 522 527 55,000
2023/11/07 513 530 507 525 53,000
2023/11/06 504 525 501 517 91,600
2023/11/02 491 506 491 497 58,900
2023/11/01 488 489 473 483 46,800
2023/10/31 472 479 462 476 62,000
2023/10/30 484 488 474 477 35,100
2023/10/27 466 484 466 479 77,100
2023/10/26 478 484 466 467 130,200
2023/10/25 510 516 490 490 148,300
2023/10/24 480 519 476 516 315,900
2023/10/23 515 525 515 515 221,100
2023/10/20 615 620 601 615 64,600
2023/10/19 630 636 617 620 24,800
2023/10/18 615 639 615 639 62,900
2023/10/17 625 646 617 621 83,000
2023/10/16 638 643 623 624 100,800
2023/10/13 667 673 652 652 48,600
2023/10/12 688 688 670 675 34,900
2023/10/11 680 695 676 678 65,900
2023/10/10 677 695 673 677 42,200
2023/10/06 669 682 654 675 72,400
2023/10/05 632 672 632 668 102,800
2023/10/04 648 666 633 634 143,900
2023/10/03 692 696 666 668 121,100
2023/10/02 721 744 702 704 101,100
2023/09/29 718 739 715 725 78,100
2023/09/28 723 739 711 727 116,300
2023/09/27 680 729 680 723 206,500
2023/09/26 687 698 684 684 40,700
2023/09/25 692 696 687 690 44,700
2023/09/22 655 692 653 685 140,200
2023/09/21 702 702 668 668 193,100
2023/09/20 712 716 704 705 47,000
2023/09/19 720 728 705 708 91,500
2023/09/15 714 721 708 717 89,300
2023/09/14 717 727 706 711 115,300
2023/09/13 712 722 706 721 111,700
2023/09/12 722 738 709 712 163,500
2023/09/11 731 753 712 713 138,400
2023/09/08 729 740 724 730 92,500
2023/09/07 746 750 732 735 112,700
2023/09/06 760 767 753 754 129,300
2023/09/05 746 775 746 765 184,800
2023/09/04 758 762 737 742 118,300
2023/09/01 730 756 724 751 123,600
2023/08/31 767 771 734 737 246,500
2023/08/30 749 782 749 774 245,700
2023/08/29 714 740 713 740 122,200
2023/08/28 739 744 718 721 154,100
2023/08/25 735 754 723 748 108,100
2023/08/24 756 769 744 748 95,900
2023/08/23 757 757 737 745 135,500
2023/08/22 773 785 755 758 109,100
2023/08/21 748 774 747 769 117,500
2023/08/18 762 779 747 763 158,300
2023/08/17 785 785 748 771 205,400
2023/08/16 773 793 765 783 251,100
2023/08/15 836 836 752 780 710,000
2023/08/14 881 906 821 822 1,222,000
2023/08/10 1,049 1,089 1,045 1,065 235,700
2023/08/09 1,015 1,072 1,013 1,049 192,600
2023/08/08 1,052 1,092 1,006 1,013 346,000
2023/08/07 1,043 1,111 1,031 1,082 211,600
2023/08/04 1,022 1,049 1,020 1,043 101,600
2023/08/03 1,055 1,068 1,030 1,038 169,300
2023/08/02 1,120 1,121 1,073 1,073 226,700
2023/08/01 1,133 1,154 1,121 1,121 135,000
2023/07/31 1,150 1,152 1,118 1,131 81,800
2023/07/28 1,098 1,139 1,089 1,127 183,700
2023/07/27 1,119 1,127 1,092 1,105 153,500
2023/07/26 1,128 1,155 1,128 1,131 89,600
2023/07/25 1,139 1,141 1,118 1,128 79,900
2023/07/24 1,134 1,150 1,125 1,128 112,400
2023/07/21 1,151 1,168 1,131 1,141 140,700
2023/07/20 1,160 1,205 1,158 1,159 214,200
2023/07/19 1,176 1,197 1,153 1,170 166,200
2023/07/18 1,110 1,209 1,110 1,185 410,800
2023/07/14 1,121 1,146 1,098 1,112 212,800
2023/07/13 1,107 1,114 1,072 1,104 199,200
2023/07/12 1,147 1,155 1,090 1,098 422,400
2023/07/11 1,190 1,197 1,160 1,163 218,100
2023/07/10 1,185 1,228 1,182 1,188 256,600
2023/07/07 1,152 1,215 1,152 1,180 393,600
2023/07/06 1,160 1,209 1,138 1,181 379,900
2023/07/05 1,194 1,211 1,177 1,186 198,400
2023/07/04 1,194 1,205 1,168 1,205 342,500
2023/07/03 1,192 1,230 1,170 1,202 388,500
2023/06/30 1,193 1,193 1,166 1,182 220,600
2023/06/29 1,214 1,217 1,161 1,198 328,200
2023/06/28 1,182 1,201 1,128 1,188 591,700
2023/06/27 1,180 1,180 1,110 1,152 588,500
2023/06/26 1,258 1,267 1,197 1,198 521,400
2023/06/23 1,299 1,328 1,255 1,279 513,800
2023/06/22 1,447 1,450 1,307 1,313 866,700
2023/06/21 1,400 1,415 1,385 1,387 289,700
2023/06/20 1,475 1,484 1,406 1,414 334,600
2023/06/19 1,425 1,461 1,401 1,445 271,800
2023/06/16 1,428 1,463 1,413 1,422 252,700
2023/06/15 1,450 1,456 1,390 1,390 280,300
2023/06/14 1,541 1,541 1,470 1,476 261,400
2023/06/13 1,560 1,618 1,527 1,529 495,600
2023/06/12 1,500 1,565 1,494 1,559 249,300
2023/06/09 1,530 1,550 1,505 1,510 161,400
2023/06/08 1,589 1,589 1,501 1,516 262,900
2023/06/07 1,566 1,640 1,536 1,590 557,600
2023/06/06 1,564 1,618 1,529 1,547 392,600
2023/06/05 1,525 1,625 1,513 1,594 569,500
2023/06/02 1,577 1,599 1,496 1,504 423,700
2023/06/01 1,593 1,639 1,559 1,566 766,100
2023/05/31 1,608 1,643 1,544 1,589 1,031,200
2023/05/30 1,513 1,675 1,475 1,618 5,233,500
2023/05/29 1,670 1,749 1,455 1,484 4,514,700
2023/05/26 1,287 1,590 1,240 1,590 778,700
2023/05/25 1,318 1,330 1,290 1,290 103,400
2023/05/24 1,323 1,367 1,316 1,320 99,900
2023/05/23 1,440 1,445 1,346 1,346 200,400
2023/05/22 1,351 1,483 1,348 1,416 408,000
2023/05/19 1,350 1,374 1,320 1,343 169,300
2023/05/18 1,420 1,423 1,350 1,359 151,900
2023/05/17 1,405 1,448 1,370 1,397 226,700
2023/05/16 1,454 1,468 1,371 1,375 247,800
2023/05/15 1,299 1,490 1,285 1,438 734,600
2023/05/12 1,458 1,575 1,458 1,559 707,500
2023/05/11 1,504 1,514 1,396 1,454 373,300
2023/05/10 1,470 1,547 1,470 1,514 695,700
2023/05/09 1,378 1,469 1,375 1,451 510,700
2023/05/08 1,322 1,377 1,313 1,355 268,900
2023/05/02 1,242 1,304 1,236 1,275 133,700
2023/05/01 1,299 1,326 1,265 1,268 147,700
2023/04/28 1,333 1,366 1,289 1,300 166,400
2023/04/27 1,272 1,326 1,265 1,303 206,600
2023/04/26 1,325 1,335 1,295 1,300 201,000
2023/04/25 1,390 1,390 1,331 1,340 215,700
2023/04/24 1,361 1,428 1,361 1,395 281,800
2023/04/21 1,421 1,438 1,371 1,379 334,500
2023/04/20 1,490 1,503 1,464 1,471 213,900
2023/04/19 1,551 1,551 1,485 1,506 254,400
2023/04/18 1,538 1,583 1,522 1,554 238,600
2023/04/17 1,601 1,604 1,537 1,545 322,500
2023/04/14 1,640 1,644 1,595 1,610 155,200
2023/04/13 1,581 1,616 1,562 1,611 164,300
2023/04/12 1,643 1,656 1,575 1,609 259,700
2023/04/11 1,679 1,705 1,616 1,643 377,500
2023/04/10 1,559 1,661 1,530 1,657 522,400
2023/04/07 1,520 1,540 1,476 1,529 403,600
2023/04/06 1,572 1,577 1,522 1,545 392,900
2023/04/05 1,630 1,655 1,585 1,610 373,400
2023/04/04 1,700 1,708 1,632 1,633 331,400
2023/04/03 1,741 1,778 1,686 1,692 446,900
2023/03/31 1,752 1,769 1,697 1,702 353,000
2023/03/30 1,768 1,799 1,710 1,755 326,200
2023/03/29 1,762 1,804 1,735 1,741 342,600
2023/03/28 1,816 1,837 1,767 1,781 442,300
2023/03/27 1,970 1,980 1,802 1,806 851,600
2023/03/24 2,012 2,021 1,936 1,942 1,396,000
2023/03/23 1,800 2,038 1,781 2,023 2,924,400
2023/03/22 1,846 1,939 1,811 1,837 1,733,400
2023/03/20 1,826 1,875 1,773 1,775 1,034,500
2023/03/17 1,707 1,927 1,698 1,826 4,266,100
2023/03/16 1,726 1,749 1,623 1,655 1,306,100
2023/03/15 1,970 1,981 1,765 1,802 1,349,900
2023/03/14 1,936 2,005 1,880 1,894 1,464,500
2023/03/13 2,145 2,165 1,967 1,976 1,703,700
2023/03/10 2,140 2,167 2,054 2,095 1,903,700
2023/03/09 2,278 2,337 2,172 2,180 3,024,200
2023/03/08 2,249 2,268 2,140 2,248 2,647,900
2023/03/07 2,345 2,390 2,093 2,187 7,266,400
2023/03/06 1,950 2,295 1,947 2,295 10,680,800
2023/03/03 1,978 1,985 1,891 1,895 1,292,200
2023/03/02 1,934 2,007 1,910 1,942 4,342,000
2023/03/01 2,050 2,118 1,851 1,895 9,049,400
2023/02/28 1,758 2,030 1,750 2,000 10,253,200
2023/02/27 1,810 1,855 1,721 1,724 926,300
2023/02/24 1,695 1,815 1,685 1,810 1,558,200
2023/02/22 1,701 1,730 1,662 1,692 945,400
2023/02/21 1,823 1,883 1,720 1,733 2,615,200
2023/02/20 1,725 1,845 1,692 1,791 3,739,100
2023/02/17 1,585 1,787 1,581 1,727 4,150,500
2023/02/16 1,621 1,666 1,566 1,581 1,769,400
2023/02/15 1,811 1,869 1,601 1,618 5,097,600
2023/02/14 1,610 1,705 1,581 1,680 1,224,500
2023/02/13 1,505 1,638 1,483 1,609 1,063,000
2023/02/10 1,551 1,609 1,521 1,530 719,800
2023/02/09 1,610 1,650 1,553 1,570 919,200
2023/02/08 1,690 1,720 1,607 1,619 1,278,500
2023/02/07 1,727 1,796 1,645 1,695 4,099,600
2023/02/06 1,900 1,943 1,718 1,721 9,689,100
2023/02/03 1,440 1,718 1,421 1,718 7,519,600
2023/02/02 1,526 1,531 1,395 1,418 1,174,100
2023/02/01 1,370 1,525 1,355 1,487 2,252,100
2023/01/31 1,395 1,400 1,310 1,355 1,059,600
2023/01/30 1,482 1,523 1,410 1,425 765,400
2023/01/27 1,615 1,620 1,490 1,500 744,900
2023/01/26 1,629 1,666 1,588 1,615 962,800
2023/01/25 1,666 1,808 1,634 1,639 3,034,200
2023/01/24 1,726 1,767 1,682 1,693 1,108,900
2023/01/23 1,610 1,748 1,593 1,726 2,132,400
2023/01/20 1,796 1,799 1,645 1,650 1,843,100
2023/01/19 1,811 1,888 1,771 1,796 3,167,200
2023/01/18 1,888 1,940 1,734 1,829 5,821,000
2023/01/17 1,912 2,087 1,815 1,874 12,381,700
2023/01/16 2,100 2,190 1,861 1,882 13,624,500
2023/01/13 1,645 1,972 1,565 1,969 18,498,400
2023/01/12 1,723 1,761 1,565 1,608 4,151,700
2023/01/11 1,740 1,872 1,651 1,692 11,784,700
2023/01/10 1,487 1,727 1,481 1,661 18,955,800
2023/01/06 1,172 1,489 1,167 1,427 13,611,100
2023/01/05 1,300 1,339 1,167 1,189 6,142,400
2023/01/04 1,148 1,370 1,085 1,320 21,393,300

このページの先頭へ