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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,739.5 | 1,826 | 1,705 | 1,782.5 | 5,615,300 | 1,782.50 |
| 2024-04-25 | 1,955.5 | 1,977 | 1,932.5 | 1,932.5 | 2,230,900 | 1,932.50 |
| 2024-04-24 | 1,899.5 | 1,936 | 1,890 | 1,931 | 2,015,800 | 1,931 |
| 2024-04-23 | 1,901.5 | 1,927 | 1,843.5 | 1,881.5 | 2,290,900 | 1,881.50 |
| 2024-04-22 | 1,900 | 1,934.5 | 1,893 | 1,915 | 1,439,800 | 1,915 |
| 2024-04-19 | 1,908 | 1,927.5 | 1,821 | 1,875.5 | 2,927,800 | 1,875.50 |
| 2024-04-18 | 1,940 | 1,963 | 1,917.5 | 1,927.5 | 2,768,700 | 1,927.50 |
| 2024-04-17 | 2,021 | 2,033 | 1,980 | 1,980 | 2,780,900 | 1,980 |
| 2024-04-16 | 1,999.5 | 2,018 | 1,982.5 | 2,011 | 2,892,100 | 2,011 |
| 2024-04-15 | 1,995.5 | 2,007 | 1,927 | 1,963.5 | 2,259,400 | 1,963.50 |
| 2024-04-12 | 1,979 | 2,052 | 1,976 | 2,017 | 3,672,500 | 2,017 |
| 2024-04-11 | 1,921 | 2,013.5 | 1,894.5 | 2,008 | 7,930,600 | 2,008 |
| 2024-04-10 | 1,808.5 | 1,833 | 1,795 | 1,801 | 2,882,100 | 1,801 |
| 2024-04-09 | 1,772.5 | 1,785 | 1,763.5 | 1,770 | 2,359,500 | 1,770 |
| 2024-04-08 | 1,735.5 | 1,772 | 1,729.5 | 1,758 | 1,659,300 | 1,758 |
| 2024-04-05 | 1,723 | 1,764.5 | 1,703 | 1,747.5 | 2,551,800 | 1,747.50 |
| 2024-04-04 | 1,700 | 1,761.5 | 1,690 | 1,759 | 1,858,700 | 1,759 |
| 2024-04-03 | 1,725.5 | 1,746.5 | 1,699.5 | 1,740 | 2,046,100 | 1,740 |
| 2024-04-02 | 1,761.5 | 1,766.5 | 1,722 | 1,739.5 | 2,638,200 | 1,739.50 |
| 2024-04-01 | 1,817 | 1,821 | 1,792 | 1,794.5 | 1,882,300 | 1,794.50 |
| 2024-03-29 | 1,820.5 | 1,835 | 1,801 | 1,817.5 | 1,885,000 | 1,817.50 |
| 2024-03-28 | 1,788 | 1,832 | 1,778.5 | 1,815 | 2,606,000 | 1,815 |
| 2024-03-27 | 1,800 | 1,822 | 1,786 | 1,792.5 | 2,458,900 | 1,792.50 |
| 2024-03-26 | 1,780 | 1,823 | 1,776.5 | 1,800 | 2,487,400 | 1,800 |
| 2024-03-25 | 1,800 | 1,809 | 1,753.5 | 1,753.5 | 2,295,600 | 1,753.50 |
| 2024-03-22 | 1,823 | 1,831.5 | 1,768 | 1,792.5 | 2,984,600 | 1,792.50 |
| 2024-03-21 | 1,780.5 | 1,823 | 1,759.5 | 1,823 | 4,376,900 | 1,823 |
| 2024-03-19 | 1,714 | 1,749.5 | 1,702.5 | 1,746 | 4,148,400 | 1,746 |
| 2024-03-18 | 1,610 | 1,698 | 1,609 | 1,697.5 | 4,660,700 | 1,697.50 |
| 2024-03-15 | 1,591 | 1,608 | 1,573.5 | 1,603.5 | 2,895,500 | 1,603.50 |
| 2024-03-14 | 1,572 | 1,604.5 | 1,544 | 1,591 | 3,010,100 | 1,591 |
| 2024-03-13 | 1,563 | 1,582 | 1,546.5 | 1,563.5 | 3,947,900 | 1,563.50 |
| 2024-03-12 | 1,495 | 1,565.5 | 1,441 | 1,563 | 4,396,100 | 1,563 |
| 2024-03-11 | 1,450 | 1,490.5 | 1,445 | 1,485.5 | 2,276,600 | 1,485.50 |
| 2024-03-08 | 1,434.5 | 1,466 | 1,422 | 1,456.5 | 1,680,600 | 1,456.50 |
| 2024-03-07 | 1,440 | 1,451.5 | 1,424 | 1,447.5 | 1,558,900 | 1,447.50 |
| 2024-03-06 | 1,414 | 1,478.5 | 1,410 | 1,442.5 | 2,822,200 | 1,442.50 |
| 2024-03-05 | 1,448 | 1,453 | 1,405 | 1,414 | 2,701,800 | 1,414 |
| 2024-03-04 | 1,450 | 1,486.5 | 1,446.5 | 1,452.5 | 2,768,400 | 1,452.50 |
| 2024-03-01 | 1,431.5 | 1,439.5 | 1,419 | 1,426 | 1,371,100 | 1,426 |
| 2024-02-29 | 1,440.5 | 1,447 | 1,416.5 | 1,432.5 | 2,834,500 | 1,432.50 |
| 2024-02-28 | 1,483.5 | 1,496.5 | 1,443.5 | 1,447.5 | 3,977,900 | 1,447.50 |
| 2024-02-27 | 1,534 | 1,542 | 1,510.5 | 1,523.5 | 1,483,900 | 1,523.50 |
| 2024-02-26 | 1,507.5 | 1,548 | 1,491 | 1,525 | 3,906,900 | 1,525 |
| 2024-02-22 | 1,525 | 1,529.5 | 1,493.5 | 1,493.5 | 2,560,900 | 1,493.50 |
| 2024-02-21 | 1,520 | 1,535.5 | 1,494 | 1,529.5 | 3,079,100 | 1,529.50 |
| 2024-02-20 | 1,573 | 1,573 | 1,514.5 | 1,540 | 2,764,000 | 1,540 |
| 2024-02-19 | 1,554 | 1,581 | 1,539 | 1,564 | 4,620,600 | 1,564 |
| 2024-02-16 | 1,497.5 | 1,543 | 1,482.5 | 1,542 | 3,357,800 | 1,542 |
| 2024-02-15 | 1,439 | 1,483 | 1,434 | 1,483 | 3,438,900 | 1,483 |
| 2024-02-14 | 1,399 | 1,422.5 | 1,389 | 1,414.5 | 3,099,900 | 1,414.50 |
| 2024-02-13 | 1,373 | 1,399 | 1,355 | 1,377.5 | 3,108,900 | 1,377.50 |
| 2024-02-09 | 1,394 | 1,408.5 | 1,370 | 1,373 | 2,341,900 | 1,373 |
| 2024-02-08 | 1,381.5 | 1,402 | 1,371.5 | 1,387.5 | 1,992,500 | 1,387.50 |
| 2024-02-07 | 1,386.5 | 1,398.5 | 1,368 | 1,381.5 | 2,647,000 | 1,381.50 |
| 2024-02-06 | 1,417.5 | 1,422.5 | 1,353 | 1,360 | 5,795,000 | 1,360 |
| 2024-02-05 | 1,460 | 1,516.5 | 1,427 | 1,443 | 6,806,200 | 1,443 |
| 2024-02-02 | 1,411 | 1,446 | 1,400 | 1,421.5 | 3,474,600 | 1,421.50 |
| 2024-02-01 | 1,375.5 | 1,402.5 | 1,364.5 | 1,399.5 | 2,276,400 | 1,399.50 |
| 2024-01-31 | 1,400 | 1,409.5 | 1,381 | 1,400.5 | 3,402,300 | 1,400.50 |
| 2024-01-30 | 1,443 | 1,449 | 1,415.5 | 1,428 | 1,675,000 | 1,428 |
| 2024-01-29 | 1,422 | 1,435 | 1,410 | 1,432.5 | 1,576,000 | 1,432.50 |
| 2024-01-26 | 1,444 | 1,452.5 | 1,428 | 1,439.5 | 1,468,500 | 1,439.50 |
| 2024-01-25 | 1,440 | 1,467 | 1,423.5 | 1,444 | 1,818,500 | 1,444 |
| 2024-01-24 | 1,461 | 1,478 | 1,456 | 1,458.5 | 1,652,000 | 1,458.50 |
| 2024-01-23 | 1,459 | 1,476.5 | 1,448 | 1,464.5 | 1,477,000 | 1,464.50 |
| 2024-01-22 | 1,416.5 | 1,449.5 | 1,416.5 | 1,446 | 2,096,800 | 1,446 |
| 2024-01-19 | 1,433 | 1,456 | 1,420.5 | 1,428 | 1,707,100 | 1,428 |
| 2024-01-18 | 1,401 | 1,421.5 | 1,387 | 1,413.5 | 2,393,800 | 1,413.50 |
| 2024-01-17 | 1,435 | 1,447.5 | 1,413.5 | 1,417.5 | 2,874,300 | 1,417.50 |
| 2024-01-16 | 1,510.5 | 1,518.5 | 1,438.5 | 1,444 | 3,762,700 | 1,444 |
| 2024-01-15 | 1,523 | 1,525 | 1,482 | 1,507 | 1,944,300 | 1,507 |
| 2024-01-12 | 1,529 | 1,557 | 1,503.5 | 1,547.5 | 2,215,600 | 1,547.50 |
| 2024-01-11 | 1,561 | 1,561 | 1,501.5 | 1,513.5 | 4,447,300 | 1,513.50 |
| 2024-01-10 | 1,561 | 1,599.5 | 1,560.5 | 1,581 | 1,575,200 | 1,581 |
| 2024-01-09 | 1,600 | 1,633 | 1,575.5 | 1,584.5 | 3,035,000 | 1,584.50 |
| 2024-01-05 | 1,561 | 1,568.5 | 1,546.5 | 1,557.5 | 1,563,000 | 1,557.50 |
| 2024-01-04 | 1,511 | 1,552 | 1,493.5 | 1,550 | 2,007,500 | 1,550 |
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
