3064 (株)MonotaRO の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-032,6872,7272,674.52,689.51,185,0002,689.50
2024-12-022,649.52,7032,640.52,670.51,531,4002,670.50
2024-11-292,6322,6792,6272,668.51,174,5002,668.50
2024-11-282,616.52,6332,5972,621.51,136,6002,621.50
2024-11-272,6082,664.52,6002,6451,330,2002,645
2024-11-262,6952,7082,5902,6151,413,6002,615
2024-11-252,6592,694.52,6122,6182,257,5002,618
2024-11-222,500.52,6452,4942,6382,283,5002,638
2024-11-212,503.52,537.52,4772,4941,132,8002,494
2024-11-202,5002,5502,4672,469924,4002,469
2024-11-192,559.52,5972,5022,506.51,159,0002,506.50
2024-11-182,4892,526.52,4502,514.51,262,3002,514.50
2024-11-152,569.52,5812,4962,5111,765,3002,511
2024-11-142,6202,669.52,605.52,6111,350,1002,611
2024-11-132,7842,799.52,628.52,629.52,405,0002,629.50
2024-11-122,7242,7962,693.52,7922,986,3002,792
2024-11-112,7152,7942,6972,790.52,124,2002,790.50
2024-11-082,667.52,701.52,6522,6791,938,6002,679
2024-11-072,5732,606.52,480.52,5631,619,3002,563
2024-11-062,679.52,679.52,564.52,567.51,823,0002,567.50
2024-11-052,541.52,587.52,4962,5861,803,5002,586
2024-11-012,4482,5472,3752,5023,908,0002,502
2024-10-312,352.52,3552,2952,317.52,498,9002,317.50
2024-10-302,329.52,337.52,286.52,310.52,042,9002,310.50
2024-10-292,3012,3452,2722,3321,390,1002,332
2024-10-282,315.52,3372,291.52,2981,492,2002,298
2024-10-252,277.52,3292,265.52,315.51,215,2002,315.50
2024-10-242,2842,3202,2732,288.51,221,5002,288.50
2024-10-232,391.52,391.52,2952,2961,346,8002,296
2024-10-222,457.52,458.52,3302,3541,779,2002,354
2024-10-212,4442,471.52,4112,457.52,109,0002,457.50
2024-10-182,361.52,3712,323.52,3241,580,4002,324
2024-10-172,4742,482.52,3852,3852,061,4002,385
2024-10-162,4382,4992,420.52,4851,966,2002,485
2024-10-152,4872,5122,481.52,4881,456,8002,488
2024-10-112,408.52,5302,4012,5004,034,5002,500
2024-10-102,3702,3932,3422,358.51,131,4002,358.50
2024-10-092,3932,4092,3692,3821,021,1002,382
2024-10-082,402.52,404.52,3592,385.5964,4002,385.50
2024-10-072,344.52,3992,3442,3721,398,8002,372
2024-10-042,3252,4102,324.52,3621,844,3002,362
2024-10-032,337.52,3392,2642,2892,394,6002,289
2024-10-022,4402,443.52,287.52,287.52,465,3002,287.50
2024-10-012,364.52,4412,355.52,4331,205,8002,433
2024-09-302,4152,432.52,3752,397.52,726,7002,397.50
2024-09-272,4612,496.52,4532,4652,301,5002,465
2024-09-262,4052,5112,4002,5111,920,6002,511
2024-09-252,3902,4212,3852,388.51,177,1002,388.50
2024-09-242,4352,4622,3952,411.52,185,1002,411.50
2024-09-202,3472,415.52,3402,3952,877,1002,395
2024-09-192,3832,419.52,319.52,319.51,977,6002,319.50
2024-09-182,401.52,4412,364.52,3801,271,0002,380
2024-09-172,3102,3972,3002,3972,402,8002,397
2024-09-132,4002,419.52,3052,3122,823,8002,312
2024-09-122,4412,4832,4312,4671,782,8002,467
2024-09-112,5802,588.52,348.52,4003,735,0002,400
2024-09-102,4602,541.52,4412,5352,769,9002,535
2024-09-092,301.52,473.52,2942,4613,512,6002,461
2024-09-062,3932,429.52,3342,351.52,850,5002,351.50
2024-09-052,389.52,4332,3102,3482,807,6002,348
2024-09-042,2952,374.52,2932,3552,548,1002,355
2024-09-032,2802,3272,2732,303.51,584,6002,303.50
2024-09-022,2802,303.52,244.52,277.51,479,7002,277.50
2024-08-302,311.52,3292,2712,301.52,773,9002,301.50
2024-08-292,272.52,320.52,266.52,3201,591,1002,320
2024-08-282,2932,2982,2682,290.51,953,7002,290.50
2024-08-272,3122,3192,2382,2632,684,6002,263
2024-08-262,3452,3792,3132,3242,476,6002,324
2024-08-232,391.52,3932,314.52,343.53,050,8002,343.50
2024-08-222,3802,408.52,341.52,3503,115,2002,350
2024-08-212,412.52,482.52,3872,3872,706,4002,387
2024-08-202,4402,464.52,4102,458.52,852,1002,458.50
2024-08-192,4802,4952,4352,465.52,365,0002,465.50
2024-08-162,391.52,4882,381.52,486.52,633,0002,486.50
2024-08-152,4012,4272,361.52,4012,480,2002,401
2024-08-142,378.52,4492,3272,416.52,985,6002,416.50
2024-08-132,3302,378.52,2772,378.52,365,2002,378.50
2024-08-092,3492,4212,3122,3572,917,9002,357
2024-08-082,1932,3422,181.52,3062,725,9002,306
2024-08-072,1502,267.52,103.52,2463,337,7002,246
2024-08-062,2502,311.52,194.52,2325,628,4002,232
2024-08-052,1532,2462,110.52,1616,686,9002,161
2024-08-022,040.52,267.52,0242,1746,260,4002,174
2024-08-012,2022,2052,107.52,140.53,004,1002,140.50
2024-07-312,102.52,1292,0752,1151,863,0002,115
2024-07-302,079.52,093.52,050.52,068.52,332,0002,068.50
2024-07-292,0782,1112,065.52,089.51,403,6002,089.50
2024-07-262,080.52,089.52,0432,046.52,017,1002,046.50
2024-07-252,071.52,0992,0382,057.52,469,4002,057.50
2024-07-242,0352,0722,0182,0642,285,5002,064
2024-07-232,0192,0371,9832,0071,921,2002,007
2024-07-222,0032,0081,9642,0001,040,1002,000
2024-07-192,0192,036.51,988.52,0121,366,5002,012
2024-07-182,0672,0702,013.52,013.51,422,5002,013.50
2024-07-172,0972,107.52,064.52,0851,365,8002,085
2024-07-162,091.52,119.52,0822,1121,609,9002,112
2024-07-122,0602,106.52,0462,091.52,830,6002,091.50
2024-07-112,0542,138.52,0292,092.56,962,9002,092.50
2024-07-101,821.51,8441,784.51,8441,505,1001,844
2024-07-091,848.51,8601,8021,8281,709,6001,828
2024-07-081,8701,8761,835.51,835.51,223,9001,835.50
2024-07-051,8741,878.51,8391,845883,7001,845
2024-07-041,8701,881.51,856.51,876950,2001,876
2024-07-031,8201,854.51,8051,851.51,194,6001,851.50
2024-07-021,8321,8411,8001,830.51,636,7001,830.50
2024-07-011,891.51,895.51,843.51,8601,628,0001,860
2024-06-281,9051,9131,8691,8911,679,3001,891
2024-06-271,851.51,8791,8421,865869,5001,865
2024-06-261,8801,8911,8591,879.51,810,2001,879.50
2024-06-251,7911,869.51,7831,866.51,463,7001,866.50
2024-06-241,7881,8251,7781,794.51,352,7001,794.50
2024-06-211,794.51,8221,781.51,787.51,565,7001,787.50
2024-06-201,770.51,7931,7621,7881,129,3001,788
2024-06-191,804.51,8201,7631,778.51,412,4001,778.50
2024-06-181,866.51,8711,803.51,825.52,242,7001,825.50
2024-06-171,871.51,8921,836.51,8592,899,4001,859
2024-06-141,791.51,886.51,7881,866.54,641,0001,866.50
2024-06-131,7391,804.51,7311,7783,959,7001,778
2024-06-121,6901,7411,683.51,7001,946,3001,700
2024-06-111,656.51,6811,6211,680.51,720,2001,680.50
2024-06-101,6581,6681,6271,641.51,396,0001,641.50
2024-06-071,6411,6871,6371,6631,647,3001,663
2024-06-061,652.51,657.51,614.51,640.51,356,7001,640.50
2024-06-051,622.51,651.51,620.51,6431,566,3001,643
2024-06-041,6301,633.51,606.51,6211,267,1001,621
2024-06-031,6601,7031,630.51,6362,559,1001,636
2024-05-311,631.51,662.51,6261,6583,978,5001,658
2024-05-301,553.51,625.51,5421,6162,556,6001,616
2024-05-291,593.51,601.51,567.51,5701,699,3001,570
2024-05-281,590.51,6071,5761,6001,644,1001,600
2024-05-271,6061,6181,5971,602.5780,9001,602.50
2024-05-241,5681,6111,540.51,6022,868,9001,602
2024-05-231,6201,623.51,5961,6041,711,5001,604
2024-05-221,6911,6931,6181,6181,362,2001,618
2024-05-211,6971,710.51,6561,672.52,212,9001,672.50
2024-05-201,680.51,6931,6351,668.52,084,3001,668.50
2024-05-171,6731,697.51,6341,640.53,005,1001,640.50
2024-05-161,683.51,6961,610.51,654.54,732,0001,654.50
2024-05-151,753.51,754.51,7031,7072,171,1001,707
2024-05-141,7051,758.51,684.51,7523,532,2001,752
2024-05-131,6891,6971,615.51,6906,211,9001,690
2024-05-101,772.51,808.51,772.51,8051,639,3001,805
2024-05-091,801.51,8051,7651,7841,609,6001,784
2024-05-081,8311,843.51,7961,8022,058,6001,802
2024-05-071,853.51,8731,8321,832.52,845,4001,832.50
2024-05-021,822.51,842.51,7931,832.52,320,3001,832.50
2024-05-011,798.51,8621,7901,832.53,043,2001,832.50
2024-04-301,8121,9111,785.51,9114,318,4001,911
2024-04-261,739.51,8261,7051,782.55,615,3001,782.50
2024-04-251,955.51,9771,932.51,932.52,230,9001,932.50
2024-04-241,899.51,9361,8901,9312,015,8001,931
2024-04-231,901.51,9271,843.51,881.52,290,9001,881.50
2024-04-221,9001,934.51,8931,9151,439,8001,915
2024-04-191,9081,927.51,8211,875.52,927,8001,875.50
2024-04-181,9401,9631,917.51,927.52,768,7001,927.50
2024-04-172,0212,0331,9801,9802,780,9001,980
2024-04-161,999.52,0181,982.52,0112,892,1002,011
2024-04-151,995.52,0071,9271,963.52,259,4001,963.50
2024-04-121,9792,0521,9762,0173,672,5002,017
2024-04-111,9212,013.51,894.52,0087,930,6002,008
2024-04-101,808.51,8331,7951,8012,882,1001,801
2024-04-091,772.51,7851,763.51,7702,359,5001,770
2024-04-081,735.51,7721,729.51,7581,659,3001,758
2024-04-051,7231,764.51,7031,747.52,551,8001,747.50
2024-04-041,7001,761.51,6901,7591,858,7001,759
2024-04-031,725.51,746.51,699.51,7402,046,1001,740
2024-04-021,761.51,766.51,7221,739.52,638,2001,739.50
2024-04-011,8171,8211,7921,794.51,882,3001,794.50
2024-03-291,820.51,8351,8011,817.51,885,0001,817.50
2024-03-281,7881,8321,778.51,8152,606,0001,815
2024-03-271,8001,8221,7861,792.52,458,9001,792.50
2024-03-261,7801,8231,776.51,8002,487,4001,800
2024-03-251,8001,8091,753.51,753.52,295,6001,753.50
2024-03-221,8231,831.51,7681,792.52,984,6001,792.50
2024-03-211,780.51,8231,759.51,8234,376,9001,823
2024-03-191,7141,749.51,702.51,7464,148,4001,746
2024-03-181,6101,6981,6091,697.54,660,7001,697.50
2024-03-151,5911,6081,573.51,603.52,895,5001,603.50
2024-03-141,5721,604.51,5441,5913,010,1001,591
2024-03-131,5631,5821,546.51,563.53,947,9001,563.50
2024-03-121,4951,565.51,4411,5634,396,1001,563
2024-03-111,4501,490.51,4451,485.52,276,6001,485.50
2024-03-081,434.51,4661,4221,456.51,680,6001,456.50
2024-03-071,4401,451.51,4241,447.51,558,9001,447.50
2024-03-061,4141,478.51,4101,442.52,822,2001,442.50
2024-03-051,4481,4531,4051,4142,701,8001,414
2024-03-041,4501,486.51,446.51,452.52,768,4001,452.50
2024-03-011,431.51,439.51,4191,4261,371,1001,426
2024-02-291,440.51,4471,416.51,432.52,834,5001,432.50
2024-02-281,483.51,496.51,443.51,447.53,977,9001,447.50
2024-02-271,5341,5421,510.51,523.51,483,9001,523.50
2024-02-261,507.51,5481,4911,5253,906,9001,525
2024-02-221,5251,529.51,493.51,493.52,560,9001,493.50
2024-02-211,5201,535.51,4941,529.53,079,1001,529.50
2024-02-201,5731,5731,514.51,5402,764,0001,540
2024-02-191,5541,5811,5391,5644,620,6001,564
2024-02-161,497.51,5431,482.51,5423,357,8001,542
2024-02-151,4391,4831,4341,4833,438,9001,483
2024-02-141,3991,422.51,3891,414.53,099,9001,414.50
2024-02-131,3731,3991,3551,377.53,108,9001,377.50
2024-02-091,3941,408.51,3701,3732,341,9001,373
2024-02-081,381.51,4021,371.51,387.51,992,5001,387.50
2024-02-071,386.51,398.51,3681,381.52,647,0001,381.50
2024-02-061,417.51,422.51,3531,3605,795,0001,360
2024-02-051,4601,516.51,4271,4436,806,2001,443
2024-02-021,4111,4461,4001,421.53,474,6001,421.50
2024-02-011,375.51,402.51,364.51,399.52,276,4001,399.50
2024-01-311,4001,409.51,3811,400.53,402,3001,400.50
2024-01-301,4431,4491,415.51,4281,675,0001,428
2024-01-291,4221,4351,4101,432.51,576,0001,432.50
2024-01-261,4441,452.51,4281,439.51,468,5001,439.50
2024-01-251,4401,4671,423.51,4441,818,5001,444
2024-01-241,4611,4781,4561,458.51,652,0001,458.50
2024-01-231,4591,476.51,4481,464.51,477,0001,464.50
2024-01-221,416.51,449.51,416.51,4462,096,8001,446
2024-01-191,4331,4561,420.51,4281,707,1001,428
2024-01-181,4011,421.51,3871,413.52,393,8001,413.50
2024-01-171,4351,447.51,413.51,417.52,874,3001,417.50
2024-01-161,510.51,518.51,438.51,4443,762,7001,444
2024-01-151,5231,5251,4821,5071,944,3001,507
2024-01-121,5291,5571,503.51,547.52,215,6001,547.50
2024-01-111,5611,5611,501.51,513.54,447,3001,513.50
2024-01-101,5611,599.51,560.51,5811,575,2001,581
2024-01-091,6001,6331,575.51,584.53,035,0001,584.50
2024-01-051,5611,568.51,546.51,557.51,563,0001,557.50
2024-01-041,5111,5521,493.51,5502,007,5001,550

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