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 |
|---|---|---|---|---|---|
| 2024/12/30 | 341 | 363 | 341 | 362 | 95,200 |
| 2024/12/27 | 335 | 348 | 330 | 347 | 64,500 |
| 2024/12/26 | 329 | 345 | 329 | 332 | 115,000 |
| 2024/12/25 | 318 | 345 | 318 | 330 | 135,300 |
| 2024/12/24 | 321 | 328 | 319 | 319 | 91,100 |
| 2024/12/23 | 341 | 342 | 323 | 323 | 107,400 |
| 2024/12/20 | 337 | 348 | 336 | 342 | 70,700 |
| 2024/12/19 | 330 | 344 | 330 | 340 | 77,800 |
| 2024/12/18 | 342 | 344 | 338 | 338 | 76,500 |
| 2024/12/17 | 342 | 350 | 342 | 348 | 62,400 |
| 2024/12/16 | 355 | 355 | 342 | 344 | 67,800 |
| 2024/12/13 | 358 | 365 | 355 | 355 | 49,800 |
| 2024/12/12 | 371 | 376 | 360 | 360 | 69,400 |
| 2024/12/11 | 382 | 383 | 369 | 370 | 93,100 |
| 2024/12/10 | 397 | 397 | 379 | 379 | 71,500 |
| 2024/12/09 | 384 | 398 | 384 | 398 | 56,500 |
| 2024/12/06 | 398 | 398 | 384 | 391 | 83,100 |
| 2024/12/05 | 409 | 409 | 399 | 399 | 17,100 |
| 2024/12/04 | 400 | 409 | 398 | 409 | 34,200 |
| 2024/12/03 | 401 | 404 | 398 | 402 | 46,600 |
| 2024/12/02 | 411 | 411 | 400 | 401 | 55,400 |
| 2024/11/29 | 414 | 417 | 409 | 410 | 37,300 |
| 2024/11/28 | 409 | 419 | 409 | 417 | 21,700 |
| 2024/11/27 | 412 | 419 | 408 | 410 | 26,300 |
| 2024/11/26 | 415 | 417 | 407 | 417 | 57,400 |
| 2024/11/25 | 414 | 423 | 414 | 414 | 17,500 |
| 2024/11/22 | 416 | 419 | 413 | 413 | 13,300 |
| 2024/11/21 | 419 | 427 | 413 | 416 | 54,100 |
| 2024/11/20 | 421 | 427 | 416 | 422 | 28,400 |
| 2024/11/19 | 430 | 431 | 415 | 418 | 41,000 |
| 2024/11/18 | 417 | 452 | 415 | 430 | 66,500 |
| 2024/11/15 | 431 | 440 | 414 | 415 | 114,400 |
| 2024/11/14 | 451 | 467 | 447 | 450 | 31,700 |
| 2024/11/13 | 465 | 467 | 450 | 450 | 26,500 |
| 2024/11/12 | 444 | 465 | 444 | 465 | 57,500 |
| 2024/11/11 | 451 | 455 | 444 | 444 | 11,300 |
| 2024/11/08 | 457 | 458 | 450 | 454 | 14,400 |
| 2024/11/07 | 438 | 456 | 438 | 456 | 19,100 |
| 2024/11/06 | 444 | 448 | 435 | 437 | 21,600 |
| 2024/11/05 | 444 | 444 | 436 | 440 | 7,900 |
| 2024/11/01 | 443 | 453 | 442 | 444 | 21,200 |
| 2024/10/31 | 442 | 453 | 439 | 450 | 36,200 |
| 2024/10/30 | 439 | 450 | 436 | 442 | 30,300 |
| 2024/10/29 | 429 | 437 | 429 | 435 | 27,500 |
| 2024/10/28 | 418 | 438 | 418 | 429 | 38,000 |
| 2024/10/25 | 426 | 427 | 415 | 418 | 55,700 |
| 2024/10/24 | 433 | 434 | 420 | 427 | 82,900 |
| 2024/10/23 | 447 | 447 | 433 | 441 | 43,700 |
| 2024/10/22 | 457 | 457 | 445 | 450 | 20,700 |
| 2024/10/21 | 444 | 460 | 444 | 455 | 32,900 |
| 2024/10/18 | 449 | 449 | 441 | 444 | 18,600 |
| 2024/10/17 | 453 | 453 | 443 | 443 | 29,100 |
| 2024/10/16 | 454 | 458 | 447 | 456 | 35,600 |
| 2024/10/15 | 440 | 460 | 440 | 460 | 39,700 |
| 2024/10/11 | 438 | 441 | 435 | 440 | 39,800 |
| 2024/10/10 | 442 | 448 | 438 | 438 | 63,100 |
| 2024/10/09 | 445 | 455 | 441 | 441 | 31,700 |
| 2024/10/08 | 455 | 460 | 441 | 441 | 117,800 |
| 2024/10/07 | 462 | 467 | 452 | 453 | 29,700 |
| 2024/10/04 | 462 | 464 | 458 | 458 | 12,400 |
| 2024/10/03 | 470 | 470 | 458 | 460 | 35,800 |
| 2024/10/02 | 470 | 470 | 460 | 464 | 39,600 |
| 2024/10/01 | 466 | 473 | 462 | 472 | 34,100 |
| 2024/09/30 | 466 | 474 | 460 | 465 | 64,900 |
| 2024/09/27 | 482 | 482 | 468 | 482 | 50,600 |
| 2024/09/26 | 473 | 483 | 466 | 474 | 30,100 |
| 2024/09/25 | 483 | 483 | 465 | 468 | 55,500 |
| 2024/09/24 | 487 | 491 | 477 | 478 | 25,800 |
| 2024/09/20 | 478 | 483 | 472 | 479 | 44,400 |
| 2024/09/19 | 474 | 489 | 468 | 479 | 46,000 |
| 2024/09/18 | 474 | 484 | 457 | 469 | 46,200 |
| 2024/09/17 | 479 | 485 | 463 | 469 | 48,800 |
| 2024/09/13 | 488 | 496 | 480 | 480 | 41,500 |
| 2024/09/12 | 488 | 498 | 487 | 492 | 31,500 |
| 2024/09/11 | 495 | 495 | 476 | 482 | 65,200 |
| 2024/09/10 | 500 | 500 | 493 | 493 | 39,400 |
| 2024/09/09 | 477 | 498 | 475 | 492 | 61,000 |
| 2024/09/06 | 505 | 513 | 493 | 493 | 80,700 |
| 2024/09/05 | 507 | 515 | 500 | 505 | 76,300 |
| 2024/09/04 | 514 | 519 | 504 | 509 | 140,200 |
| 2024/09/03 | 510 | 539 | 510 | 534 | 111,500 |
| 2024/09/02 | 522 | 522 | 504 | 510 | 77,700 |
| 2024/08/30 | 513 | 525 | 513 | 517 | 51,700 |
| 2024/08/29 | 515 | 519 | 508 | 513 | 40,600 |
| 2024/08/28 | 521 | 521 | 510 | 516 | 57,100 |
| 2024/08/27 | 508 | 527 | 508 | 527 | 90,000 |
| 2024/08/26 | 500 | 515 | 500 | 513 | 72,900 |
| 2024/08/23 | 504 | 504 | 497 | 501 | 53,500 |
| 2024/08/22 | 514 | 518 | 503 | 504 | 80,300 |
| 2024/08/21 | 507 | 527 | 507 | 515 | 76,900 |
| 2024/08/20 | 487 | 523 | 487 | 523 | 167,700 |
| 2024/08/19 | 501 | 520 | 487 | 487 | 148,800 |
| 2024/08/16 | 511 | 511 | 496 | 501 | 127,300 |
| 2024/08/15 | 490 | 506 | 481 | 501 | 212,200 |
| 2024/08/14 | 500 | 513 | 496 | 511 | 209,000 |
| 2024/08/13 | 468 | 499 | 467 | 495 | 164,900 |
| 2024/08/09 | 465 | 468 | 447 | 463 | 129,000 |
| 2024/08/08 | 458 | 465 | 436 | 450 | 163,000 |
| 2024/08/07 | 425 | 450 | 421 | 436 | 212,700 |
| 2024/08/06 | 426 | 456 | 425 | 430 | 313,700 |
| 2024/08/05 | 466 | 474 | 410 | 410 | 426,200 |
| 2024/08/02 | 530 | 534 | 508 | 510 | 298,200 |
| 2024/08/01 | 584 | 586 | 558 | 566 | 106,100 |
| 2024/07/31 | 577 | 584 | 565 | 584 | 85,000 |
| 2024/07/30 | 593 | 593 | 576 | 585 | 92,300 |
| 2024/07/29 | 582 | 597 | 582 | 597 | 80,000 |
| 2024/07/26 | 569 | 588 | 568 | 580 | 112,400 |
| 2024/07/25 | 570 | 582 | 562 | 572 | 148,300 |
| 2024/07/24 | 577 | 591 | 575 | 575 | 81,600 |
| 2024/07/23 | 583 | 596 | 578 | 584 | 86,900 |
| 2024/07/22 | 597 | 597 | 581 | 585 | 122,900 |
| 2024/07/19 | 609 | 610 | 593 | 597 | 175,200 |
| 2024/07/18 | 614 | 628 | 611 | 611 | 159,200 |
| 2024/07/17 | 617 | 624 | 614 | 624 | 168,100 |
| 2024/07/16 | 607 | 625 | 604 | 620 | 173,300 |
| 2024/07/12 | 589 | 612 | 587 | 607 | 149,300 |
| 2024/07/11 | 588 | 594 | 577 | 594 | 145,900 |
| 2024/07/10 | 583 | 597 | 578 | 594 | 126,300 |
| 2024/07/09 | 577 | 586 | 571 | 583 | 184,500 |
| 2024/07/08 | 600 | 600 | 582 | 583 | 254,500 |
| 2024/07/05 | 660 | 663 | 600 | 600 | 921,600 |
| 2024/07/04 | 613 | 663 | 611 | 628 | 1,064,500 |
| 2024/07/03 | 607 | 616 | 601 | 608 | 158,700 |
| 2024/07/02 | 609 | 619 | 599 | 610 | 190,400 |
| 2024/07/01 | 607 | 614 | 600 | 608 | 161,400 |
| 2024/06/28 | 616 | 622 | 606 | 606 | 232,300 |
| 2024/06/27 | 629 | 629 | 615 | 615 | 255,600 |
| 2024/06/26 | 613 | 635 | 610 | 619 | 545,000 |
| 2024/06/25 | 629 | 632 | 617 | 622 | 569,200 |
| 2024/06/24 | 597 | 620 | 595 | 609 | 483,800 |
| 2024/06/21 | 602 | 631 | 592 | 593 | 870,600 |
| 2024/06/20 | 622 | 635 | 600 | 600 | 1,147,500 |
| 2024/06/19 | 670 | 689 | 600 | 608 | 4,690,400 |
| 2024/06/18 | 885 | 916 | 720 | 720 | 3,356,300 |
| 2024/06/17 | 870 | 870 | 870 | 870 | 141,000 |
| 2024/06/14 | 655 | 720 | 646 | 720 | 5,352,400 |
| 2024/06/13 | 538 | 620 | 530 | 620 | 2,783,400 |
| 2024/06/12 | 526 | 532 | 520 | 520 | 33,200 |
| 2024/06/11 | 516 | 533 | 516 | 524 | 91,300 |
| 2024/06/10 | 500 | 518 | 500 | 516 | 75,600 |
| 2024/06/07 | 502 | 515 | 500 | 510 | 72,900 |
| 2024/06/06 | 525 | 526 | 503 | 505 | 88,700 |
| 2024/06/05 | 525 | 529 | 511 | 515 | 77,100 |
| 2024/06/04 | 519 | 532 | 518 | 530 | 104,100 |
| 2024/06/03 | 520 | 522 | 508 | 513 | 56,600 |
| 2024/05/31 | 506 | 520 | 505 | 520 | 65,100 |
| 2024/05/30 | 502 | 522 | 502 | 508 | 111,200 |
| 2024/05/29 | 543 | 548 | 515 | 519 | 283,100 |
| 2024/05/28 | 562 | 577 | 544 | 550 | 196,800 |
| 2024/05/27 | 545 | 574 | 542 | 564 | 232,400 |
| 2024/05/24 | 536 | 555 | 535 | 544 | 145,600 |
| 2024/05/23 | 604 | 604 | 536 | 543 | 673,900 |
| 2024/05/22 | 593 | 599 | 578 | 590 | 224,300 |
| 2024/05/21 | 625 | 630 | 587 | 588 | 449,300 |
| 2024/05/20 | 601 | 618 | 592 | 615 | 254,300 |
| 2024/05/17 | 593 | 609 | 580 | 601 | 281,500 |
| 2024/05/16 | 586 | 626 | 577 | 603 | 593,400 |
| 2024/05/15 | 620 | 654 | 583 | 585 | 951,600 |
| 2024/05/14 | 667 | 675 | 614 | 618 | 1,811,500 |
| 2024/05/13 | 570 | 613 | 563 | 607 | 533,300 |
| 2024/05/10 | 530 | 560 | 520 | 557 | 476,100 |
| 2024/05/09 | 507 | 533 | 503 | 530 | 309,000 |
| 2024/05/08 | 502 | 519 | 498 | 506 | 110,700 |
| 2024/05/07 | 496 | 503 | 495 | 498 | 54,900 |
| 2024/05/02 | 491 | 501 | 491 | 492 | 47,400 |
| 2024/05/01 | 498 | 502 | 491 | 492 | 45,500 |
| 2024/04/30 | 500 | 501 | 494 | 496 | 59,700 |
| 2024/04/26 | 500 | 503 | 491 | 500 | 88,200 |
| 2024/04/25 | 498 | 512 | 485 | 501 | 139,900 |
| 2024/04/24 | 488 | 497 | 488 | 497 | 63,100 |
| 2024/04/23 | 488 | 493 | 481 | 487 | 49,900 |
| 2024/04/22 | 482 | 492 | 478 | 481 | 118,800 |
| 2024/04/19 | 496 | 524 | 485 | 490 | 320,700 |
| 2024/04/18 | 478 | 501 | 478 | 496 | 138,500 |
| 2024/04/17 | 475 | 486 | 469 | 481 | 101,700 |
| 2024/04/16 | 472 | 488 | 472 | 478 | 138,900 |
| 2024/04/15 | 471 | 492 | 468 | 488 | 167,900 |
| 2024/04/12 | 481 | 490 | 471 | 479 | 241,200 |
| 2024/04/11 | 494 | 495 | 473 | 476 | 316,300 |
| 2024/04/10 | 494 | 517 | 494 | 509 | 286,300 |
| 2024/04/09 | 497 | 499 | 490 | 494 | 106,200 |
| 2024/04/08 | 492 | 499 | 489 | 492 | 166,900 |
| 2024/04/05 | 491 | 504 | 485 | 496 | 207,600 |
| 2024/04/04 | 517 | 517 | 496 | 497 | 235,700 |
| 2024/04/03 | 523 | 528 | 504 | 508 | 317,800 |
| 2024/04/02 | 540 | 540 | 512 | 523 | 320,100 |
| 2024/04/01 | 559 | 559 | 538 | 548 | 212,700 |
| 2024/03/29 | 560 | 573 | 546 | 553 | 282,500 |
| 2024/03/28 | 580 | 584 | 562 | 562 | 249,400 |
| 2024/03/27 | 585 | 595 | 571 | 586 | 283,300 |
| 2024/03/26 | 600 | 609 | 592 | 594 | 317,500 |
| 2024/03/25 | 619 | 634 | 610 | 610 | 368,300 |
| 2024/03/22 | 658 | 680 | 620 | 623 | 1,597,300 |
| 2024/03/21 | 610 | 613 | 594 | 608 | 330,200 |
| 2024/03/19 | 605 | 619 | 592 | 599 | 332,100 |
| 2024/03/18 | 615 | 626 | 588 | 615 | 601,200 |
| 2024/03/15 | 679 | 695 | 614 | 615 | 1,129,500 |
| 2024/03/14 | 631 | 739 | 613 | 689 | 4,022,800 |
| 2024/03/13 | 657 | 657 | 628 | 645 | 205,700 |
| 2024/03/12 | 627 | 656 | 613 | 642 | 287,700 |
| 2024/03/11 | 615 | 640 | 601 | 620 | 446,000 |
| 2024/03/08 | 721 | 729 | 657 | 660 | 614,200 |
| 2024/03/07 | 775 | 784 | 708 | 712 | 807,400 |
| 2024/03/06 | 724 | 815 | 707 | 773 | 1,488,600 |
| 2024/03/05 | 719 | 734 | 682 | 724 | 684,700 |
| 2024/03/04 | 701 | 743 | 690 | 706 | 611,300 |
| 2024/03/01 | 731 | 736 | 691 | 694 | 541,100 |
| 2024/02/29 | 722 | 753 | 706 | 749 | 412,500 |
| 2024/02/28 | 722 | 757 | 716 | 733 | 716,000 |
| 2024/02/27 | 777 | 793 | 717 | 722 | 1,290,000 |
| 2024/02/26 | 778 | 858 | 743 | 797 | 3,424,800 |
| 2024/02/22 | 860 | 888 | 764 | 769 | 3,801,000 |
| 2024/02/21 | 869 | 943 | 836 | 874 | 9,273,700 |
| 2024/02/20 | 996 | 1,086 | 877 | 904 | 21,030,300 |
| 2024/02/19 | 771 | 936 | 706 | 936 | 6,810,600 |
| 2024/02/16 | 718 | 786 | 715 | 786 | 1,083,100 |
| 2024/02/15 | 557 | 686 | 557 | 686 | 2,397,800 |
| 2024/02/14 | 625 | 637 | 585 | 586 | 1,431,600 |
| 2024/02/13 | 586 | 662 | 585 | 632 | 4,893,500 |
| 2024/02/09 | 550 | 629 | 543 | 586 | 7,430,400 |
| 2024/02/08 | 455 | 532 | 449 | 532 | 1,933,600 |
| 2024/02/07 | 459 | 464 | 451 | 452 | 50,100 |
| 2024/02/06 | 461 | 468 | 450 | 459 | 66,200 |
| 2024/02/05 | 446 | 463 | 436 | 463 | 93,600 |
| 2024/02/02 | 441 | 450 | 440 | 441 | 34,600 |
| 2024/02/01 | 446 | 448 | 438 | 440 | 41,400 |
| 2024/01/31 | 448 | 450 | 439 | 446 | 28,000 |
| 2024/01/30 | 449 | 456 | 443 | 448 | 60,800 |
| 2024/01/29 | 460 | 460 | 443 | 448 | 86,100 |
| 2024/01/26 | 467 | 474 | 456 | 459 | 63,600 |
| 2024/01/25 | 476 | 476 | 455 | 467 | 97,000 |
| 2024/01/24 | 463 | 478 | 463 | 475 | 56,000 |
| 2024/01/23 | 475 | 483 | 460 | 468 | 84,200 |
| 2024/01/22 | 465 | 477 | 456 | 474 | 87,600 |
| 2024/01/19 | 453 | 466 | 453 | 459 | 55,000 |
| 2024/01/18 | 443 | 453 | 443 | 448 | 58,400 |
| 2024/01/17 | 464 | 467 | 445 | 445 | 145,500 |
| 2024/01/16 | 480 | 485 | 461 | 464 | 130,100 |
| 2024/01/15 | 475 | 483 | 459 | 481 | 219,900 |
| 2024/01/12 | 492 | 492 | 463 | 475 | 326,600 |
| 2024/01/11 | 501 | 537 | 480 | 498 | 1,093,900 |
| 2024/01/10 | 465 | 499 | 453 | 493 | 386,200 |
| 2024/01/09 | 435 | 492 | 435 | 466 | 938,600 |
| 2024/01/05 | 450 | 450 | 429 | 431 | 117,200 |
| 2024/01/04 | 422 | 456 | 415 | 449 | 139,100 |