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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 2,505 | 2,547 | 2,501 | 2,501 | 790,700 | 2,501 |
| 2025-01-23 | 2,504 | 2,526.5 | 2,476 | 2,487 | 1,066,900 | 2,487 |
| 2025-01-22 | 2,496 | 2,503.5 | 2,457 | 2,480.5 | 915,800 | 2,480.50 |
| 2025-01-21 | 2,505 | 2,510 | 2,446 | 2,503 | 1,232,200 | 2,503 |
| 2025-01-20 | 2,509.5 | 2,509.5 | 2,476.5 | 2,488 | 808,600 | 2,488 |
| 2025-01-17 | 2,516 | 2,524.5 | 2,458 | 2,485.5 | 1,146,200 | 2,485.50 |
| 2025-01-16 | 2,520.5 | 2,552 | 2,503 | 2,519 | 832,800 | 2,519 |
| 2025-01-15 | 2,505 | 2,537 | 2,491 | 2,518 | 1,178,500 | 2,518 |
| 2025-01-14 | 2,582 | 2,610.5 | 2,497.5 | 2,503 | 2,375,700 | 2,503 |
| 2025-01-10 | 2,635 | 2,638 | 2,530 | 2,556.5 | 1,658,700 | 2,556.50 |
| 2025-01-09 | 2,507 | 2,595 | 2,507 | 2,585 | 1,425,600 | 2,585 |
| 2025-01-08 | 2,522.5 | 2,531 | 2,459.5 | 2,515.5 | 1,875,500 | 2,515.50 |
| 2025-01-07 | 2,510 | 2,542 | 2,489.5 | 2,522.5 | 2,018,800 | 2,522.50 |
| 2025-01-06 | 2,722 | 2,722 | 2,551.5 | 2,551.5 | 2,041,700 | 2,551.50 |
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