1. HOME >
  2. 株価時系列 >
  3. 3064

3064 (株)MonotaRO の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-092,6162,669.52,5582,6031,925,5002,603
2025-04-082,532.52,669.52,532.52,6161,668,3002,616
2025-04-072,5782,631.52,454.52,482.52,887,8002,482.50
2025-04-042,8552,8882,704.52,705.52,357,2002,705.50
2025-04-032,7402,8192,725.52,8051,389,7002,805
2025-04-022,807.52,821.52,7612,7901,094,5002,790
2025-04-012,841.52,8832,776.52,7801,167,6002,780
2025-03-312,8992,911.52,797.52,797.52,204,4002,797.50
2025-03-282,973.52,9752,891.52,9131,471,4002,913
2025-03-272,937.52,9582,8972,9581,786,4002,958
2025-03-262,944.52,9802,888.52,9302,154,0002,930
2025-03-252,7332,9102,7332,894.52,668,0002,894.50
2025-03-242,7952,8002,6912,7001,335,0002,700
2025-03-212,7202,7642,6952,763.51,617,6002,763.50
2025-03-192,752.52,7692,7292,7461,099,5002,746
2025-03-182,715.52,7542,7002,733.51,664,3002,733.50
2025-03-172,720.52,7482,700.52,7481,244,8002,748
2025-03-142,7002,7552,678.52,7351,708,3002,735
2025-03-132,726.52,7632,6622,6732,027,8002,673
2025-03-122,7002,738.52,665.52,694.53,085,9002,694.50
2025-03-112,4952,6582,478.52,6373,657,0002,637
2025-03-102,418.52,4242,385.52,4221,774,1002,422
2025-03-072,4902,5012,429.52,429.51,467,4002,429.50
2025-03-062,548.52,566.52,5112,513.51,198,3002,513.50
2025-03-052,650.52,658.52,548.52,563.51,549,1002,563.50
2025-03-042,582.52,636.52,566.52,600.52,000,6002,600.50
2025-03-032,5332,582.52,521.52,5521,208,0002,552
2025-02-282,504.52,5482,476.52,525.51,961,3002,525.50
2025-02-272,4992,524.52,4862,520.51,287,3002,520.50
2025-02-262,484.52,5102,4542,473.51,385,6002,473.50
2025-02-252,520.52,536.52,482.52,4921,418,9002,492
2025-02-212,5602,5862,532.52,570.51,134,1002,570.50
2025-02-202,590.52,6002,5082,526.51,908,6002,526.50
2025-02-192,6322,650.52,6022,628.51,509,0002,628.50
2025-02-182,7222,7362,6352,657.51,882,2002,657.50
2025-02-172,800.52,805.52,7572,761.5802,0002,761.50
2025-02-142,7902,843.52,7802,8171,172,3002,817
2025-02-132,7512,7972,725.52,7701,182,2002,770
2025-02-122,741.52,774.52,7262,7591,472,7002,759
2025-02-102,7202,7852,715.52,751854,7002,751
2025-02-072,7942,8182,7142,7201,598,7002,720
2025-02-063,0003,0202,8012,8132,810,4002,813
2025-02-052,9312,9982,886.52,9932,845,6002,993
2025-02-042,758.52,8792,7402,834.52,788,1002,834.50
2025-02-032,559.52,8072,559.52,723.53,435,7002,723.50
2025-01-312,7312,7522,6402,661.51,838,6002,661.50
2025-01-302,678.52,742.52,655.52,728.51,513,2002,728.50
2025-01-292,6502,7062,631.52,691.51,622,1002,691.50
2025-01-282,5622,6132,5252,5831,591,6002,583
2025-01-272,5002,5082,4712,4751,074,3002,475
2025-01-242,5052,5472,5012,501790,7002,501
2025-01-232,5042,526.52,4762,4871,066,9002,487
2025-01-222,4962,503.52,4572,480.5915,8002,480.50
2025-01-212,5052,5102,4462,5031,232,2002,503
2025-01-202,509.52,509.52,476.52,488808,6002,488
2025-01-172,5162,524.52,4582,485.51,146,2002,485.50
2025-01-162,520.52,5522,5032,519832,8002,519
2025-01-152,5052,5372,4912,5181,178,5002,518
2025-01-142,5822,610.52,497.52,5032,375,7002,503
2025-01-102,6352,6382,5302,556.51,658,7002,556.50
2025-01-092,5072,5952,5072,5851,425,6002,585
2025-01-082,522.52,5312,459.52,515.51,875,5002,515.50
2025-01-072,5102,5422,489.52,522.52,018,8002,522.50
2025-01-062,7222,7222,551.52,551.52,041,7002,551.50

分割・併合履歴 ： [2021-03-30]1株→2株 [2018-09-26]1株→2株 [2015-09-28]1株→2株 [2013-04-18]1株→2株 [2011-08-11]1株→2株 [2010-08-20]1株→2株 [2009-05-21]1株→200株