3064 (株)MonotaRO の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,943	2,943	2,900	2,923	681,600	1,461.50
2019-12-27	2,945	2,971	2,940	2,955	755,800	1,477.50
2019-12-26	2,920	2,944	2,905	2,910	484,300	1,455
2019-12-25	2,980	2,986	2,911	2,914	596,500	1,457
2019-12-24	2,950	2,974	2,910	2,971	1,004,600	1,485.50
2019-12-23	2,908	2,948	2,893	2,936	1,127,600	1,468
2019-12-20	2,850	2,905	2,842	2,884	1,575,100	1,442
2019-12-19	2,790	2,813	2,773	2,805	806,500	1,402.50
2019-12-18	2,854	2,878	2,804	2,805	1,355,800	1,402.50
2019-12-17	2,813	2,837	2,760	2,837	1,452,000	1,418.50
2019-12-16	2,798	2,826	2,789	2,803	938,900	1,401.50
2019-12-13	2,897	2,899	2,821	2,823	1,371,100	1,411.50
2019-12-12	2,900	2,906	2,848	2,857	1,481,300	1,428.50
2019-12-11	2,983	2,992	2,911	2,925	1,359,600	1,462.50
2019-12-10	3,095	3,105	3,020	3,040	612,000	1,520
2019-12-09	3,120	3,120	3,075	3,085	359,700	1,542.50
2019-12-06	3,070	3,110	3,070	3,095	358,700	1,547.50
2019-12-05	3,125	3,130	3,065	3,080	375,700	1,540
2019-12-04	3,145	3,150	3,095	3,110	438,300	1,555
2019-12-03	3,060	3,200	3,055	3,175	801,100	1,587.50
2019-12-02	3,090	3,125	3,065	3,085	381,300	1,542.50
2019-11-29	3,150	3,160	3,080	3,080	467,100	1,540
2019-11-28	3,140	3,155	3,080	3,145	405,300	1,572.50
2019-11-27	3,135	3,140	3,115	3,130	352,700	1,565
2019-11-26	3,140	3,165	3,125	3,125	751,600	1,562.50
2019-11-25	3,140	3,145	3,090	3,120	505,600	1,560
2019-11-22	3,080	3,170	3,040	3,080	1,111,200	1,540
2019-11-21	3,085	3,100	3,025	3,095	708,300	1,547.50
2019-11-20	3,005	3,105	3,005	3,100	922,800	1,550
2019-11-19	3,035	3,065	2,993	3,000	513,300	1,500
2019-11-18	2,970	3,015	2,961	3,015	703,500	1,507.50
2019-11-15	2,916	2,998	2,898	2,971	1,247,300	1,485.50
2019-11-14	3,000	3,015	2,917	2,938	1,743,800	1,469
2019-11-13	3,015	3,050	2,985	2,998	1,327,200	1,499
2019-11-12	3,045	3,100	3,015	3,040	1,533,500	1,520
2019-11-11	3,110	3,125	3,075	3,105	1,038,500	1,552.50
2019-11-08	3,130	3,135	3,065	3,105	1,250,000	1,552.50
2019-11-07	3,110	3,150	3,090	3,130	1,084,600	1,565
2019-11-06	3,210	3,215	3,120	3,125	1,125,900	1,562.50
2019-11-05	3,255	3,265	3,145	3,205	1,923,400	1,602.50
2019-11-01	3,260	3,285	3,225	3,255	900,000	1,627.50
2019-10-31	3,225	3,340	3,225	3,305	1,388,100	1,652.50
2019-10-30	3,200	3,225	3,170	3,195	1,168,200	1,597.50
2019-10-29	3,170	3,240	3,115	3,200	1,022,600	1,600
2019-10-28	3,195	3,255	3,160	3,190	1,402,100	1,595
2019-10-25	2,969	3,285	2,961	3,260	4,029,800	1,630
2019-10-24	3,055	3,160	3,055	3,125	1,685,500	1,562.50
2019-10-23	2,996	3,020	2,924	3,005	1,048,400	1,502.50
2019-10-21	2,906	3,010	2,891	2,975	1,146,000	1,487.50
2019-10-18	2,906	2,927	2,861	2,881	783,100	1,440.50
2019-10-17	2,933	2,941	2,868	2,874	824,200	1,437
2019-10-16	2,961	3,065	2,926	2,947	1,869,500	1,473.50
2019-10-15	2,813	2,938	2,807	2,935	1,410,600	1,467.50
2019-10-11	2,774	2,774	2,702	2,770	1,591,400	1,385
2019-10-10	2,856	2,856	2,794	2,816	780,100	1,408
2019-10-09	2,816	2,884	2,798	2,855	896,100	1,427.50
2019-10-08	2,877	2,881	2,787	2,838	1,686,400	1,419
2019-10-07	2,893	2,894	2,842	2,869	532,200	1,434.50
2019-10-04	2,817	2,866	2,803	2,845	859,300	1,422.50
2019-10-03	2,750	2,820	2,738	2,812	994,400	1,406
2019-10-02	2,815	2,842	2,780	2,825	1,166,000	1,412.50
2019-10-01	2,854	2,890	2,837	2,860	667,100	1,430
2019-09-30	2,787	2,837	2,786	2,826	961,000	1,413
2019-09-27	2,828	2,859	2,792	2,822	1,238,500	1,411
2019-09-26	2,800	2,818	2,771	2,781	912,800	1,390.50
2019-09-25	2,800	2,812	2,760	2,763	1,331,200	1,381.50
2019-09-24	2,850	2,895	2,832	2,833	1,501,000	1,416.50
2019-09-20	2,970	2,985	2,901	2,915	1,244,700	1,457.50
2019-09-19	2,906	2,976	2,906	2,944	1,252,500	1,472
2019-09-18	2,895	2,935	2,857	2,893	1,601,200	1,446.50
2019-09-17	2,782	2,895	2,778	2,880	1,992,300	1,440
2019-09-13	2,710	2,776	2,692	2,775	1,516,700	1,387.50
2019-09-12	2,601	2,698	2,593	2,690	2,202,400	1,345
2019-09-11	2,544	2,583	2,502	2,565	1,669,800	1,282.50
2019-09-10	2,609	2,613	2,571	2,584	925,600	1,292
2019-09-09	2,585	2,613	2,560	2,592	1,117,800	1,296
2019-09-06	2,579	2,606	2,564	2,594	982,700	1,297
2019-09-05	2,513	2,572	2,498	2,557	967,700	1,278.50
2019-09-04	2,534	2,535	2,474	2,481	1,202,800	1,240.50
2019-09-03	2,535	2,573	2,519	2,548	519,000	1,274
2019-09-02	2,605	2,610	2,541	2,542	757,100	1,271
2019-08-30	2,560	2,625	2,551	2,611	1,765,500	1,305.50
2019-08-29	2,529	2,537	2,484	2,525	1,262,600	1,262.50
2019-08-28	2,528	2,530	2,481	2,510	1,152,600	1,255
2019-08-27	2,534	2,556	2,523	2,533	1,261,800	1,266.50
2019-08-26	2,450	2,503	2,431	2,485	1,133,100	1,242.50
2019-08-23	2,488	2,517	2,473	2,507	904,500	1,253.50
2019-08-22	2,521	2,570	2,482	2,501	1,653,800	1,250.50
2019-08-21	2,460	2,495	2,450	2,495	649,700	1,247.50
2019-08-20	2,470	2,487	2,432	2,480	1,043,500	1,240
2019-08-19	2,383	2,460	2,382	2,450	1,377,500	1,225
2019-08-16	2,326	2,374	2,310	2,366	1,748,700	1,183
2019-08-15	2,323	2,332	2,277	2,303	1,641,900	1,151.50
2019-08-14	2,500	2,507	2,359	2,400	1,966,600	1,200
2019-08-13	2,388	2,434	2,382	2,431	961,300	1,215.50
2019-08-09	2,404	2,445	2,391	2,432	1,196,600	1,216
2019-08-08	2,349	2,385	2,335	2,368	965,700	1,184
2019-08-07	2,326	2,349	2,277	2,340	1,158,600	1,170
2019-08-06	2,200	2,311	2,188	2,303	1,840,900	1,151.50
2019-08-05	2,324	2,358	2,234	2,274	1,502,500	1,137
2019-08-02	2,310	2,383	2,301	2,349	1,629,700	1,174.50
2019-08-01	2,354	2,396	2,326	2,388	1,401,600	1,194
2019-07-31	2,417	2,460	2,390	2,396	2,048,500	1,198
2019-07-30	2,311	2,455	2,298	2,430	5,101,600	1,215
2019-07-29	2,395	2,416	2,236	2,270	4,085,200	1,135
2019-07-26	2,265	2,330	2,256	2,322	1,471,900	1,161
2019-07-25	2,317	2,317	2,273	2,294	805,800	1,147
2019-07-24	2,334	2,335	2,279	2,305	910,400	1,152.50
2019-07-23	2,300	2,360	2,296	2,302	1,098,900	1,151
2019-07-22	2,295	2,326	2,285	2,306	1,094,400	1,153
2019-07-19	2,292	2,339	2,292	2,315	1,119,000	1,157.50
2019-07-18	2,332	2,348	2,285	2,296	1,317,000	1,148
2019-07-17	2,309	2,350	2,284	2,343	1,456,800	1,171.50
2019-07-16	2,430	2,444	2,298	2,341	3,304,700	1,170.50
2019-07-12	2,473	2,505	2,441	2,480	1,747,100	1,240
2019-07-11	2,588	2,592	2,459	2,470	3,344,400	1,235
2019-07-10	2,666	2,730	2,656	2,703	1,384,200	1,351.50
2019-07-09	2,681	2,803	2,676	2,697	2,286,200	1,348.50
2019-07-08	2,669	2,705	2,642	2,645	829,800	1,322.50
2019-07-05	2,696	2,703	2,648	2,665	761,800	1,332.50
2019-07-04	2,650	2,690	2,642	2,688	651,300	1,344
2019-07-03	2,695	2,712	2,644	2,650	1,004,300	1,325
2019-07-02	2,700	2,719	2,688	2,688	1,265,600	1,344
2019-07-01	2,695	2,718	2,666	2,697	1,232,900	1,348.50
2019-06-28	2,603	2,635	2,598	2,626	1,096,200	1,313
2019-06-27	2,536	2,592	2,521	2,590	864,600	1,295
2019-06-26	2,571	2,582	2,545	2,557	847,500	1,278.50
2019-06-25	2,599	2,628	2,577	2,595	734,300	1,297.50
2019-06-24	2,606	2,629	2,582	2,600	989,000	1,300
2019-06-21	2,670	2,710	2,613	2,627	1,440,900	1,313.50
2019-06-20	2,592	2,655	2,571	2,652	1,410,200	1,326
2019-06-19	2,600	2,610	2,551	2,573	726,500	1,286.50
2019-06-18	2,565	2,603	2,530	2,532	748,000	1,266
2019-06-17	2,559	2,572	2,531	2,562	725,000	1,281
2019-06-14	2,540	2,570	2,499	2,568	951,400	1,284
2019-06-13	2,557	2,569	2,503	2,520	1,318,600	1,260
2019-06-12	2,600	2,665	2,558	2,569	2,342,800	1,284.50
2019-06-11	2,460	2,574	2,454	2,570	2,967,900	1,285
2019-06-10	2,354	2,405	2,345	2,394	1,091,000	1,197
2019-06-07	2,355	2,365	2,301	2,304	754,300	1,152
2019-06-06	2,330	2,375	2,324	2,331	1,133,900	1,165.50
2019-06-05	2,298	2,377	2,292	2,372	1,850,100	1,186
2019-06-04	2,272	2,322	2,200	2,224	2,063,000	1,112
2019-06-03	2,300	2,313	2,236	2,250	1,328,400	1,125
2019-05-31	2,290	2,352	2,269	2,321	1,894,300	1,160.50
2019-05-30	2,279	2,287	2,223	2,258	859,400	1,129
2019-05-29	2,258	2,302	2,247	2,260	996,500	1,130
2019-05-28	2,251	2,318	2,250	2,297	1,598,400	1,148.50
2019-05-27	2,210	2,263	2,192	2,250	803,300	1,125
2019-05-24	2,206	2,214	2,174	2,191	1,219,300	1,095.50
2019-05-23	2,222	2,286	2,214	2,240	937,400	1,120
2019-05-22	2,284	2,311	2,245	2,248	919,400	1,124
2019-05-21	2,203	2,250	2,172	2,234	1,041,500	1,117
2019-05-20	2,326	2,327	2,215	2,216	1,262,100	1,108
2019-05-17	2,298	2,346	2,283	2,311	1,284,200	1,155.50
2019-05-16	2,286	2,286	2,247	2,253	869,300	1,126.50
2019-05-15	2,303	2,312	2,262	2,286	1,115,200	1,143
2019-05-14	2,207	2,290	2,207	2,276	1,110,400	1,138
2019-05-13	2,260	2,315	2,191	2,297	1,865,400	1,148.50
2019-05-10	2,260	2,333	2,230	2,298	1,571,100	1,149
2019-05-09	2,373	2,397	2,246	2,257	2,101,800	1,128.50
2019-05-08	2,412	2,449	2,380	2,392	1,954,800	1,196
2019-05-07	2,612	2,615	2,436	2,475	2,741,900	1,237.50
2019-04-26	2,574	2,597	2,521	2,562	1,937,300	1,281
2019-04-25	2,581	2,606	2,563	2,589	1,014,100	1,294.50
2019-04-24	2,526	2,595	2,526	2,569	1,310,900	1,284.50
2019-04-23	2,478	2,513	2,449	2,506	768,600	1,253
2019-04-22	2,476	2,499	2,455	2,460	534,000	1,230
2019-04-19	2,479	2,509	2,467	2,478	804,700	1,239
2019-04-18	2,515	2,523	2,435	2,443	830,500	1,221.50
2019-04-17	2,472	2,526	2,472	2,511	897,000	1,255.50
2019-04-16	2,517	2,575	2,491	2,494	1,335,600	1,247
2019-04-15	2,426	2,523	2,418	2,510	1,862,200	1,255
2019-04-12	2,356	2,393	2,349	2,386	1,050,600	1,193
2019-04-11	2,416	2,431	2,348	2,366	2,842,400	1,183
2019-04-10	2,486	2,533	2,462	2,479	1,692,800	1,239.50
2019-04-09	2,463	2,482	2,450	2,478	912,400	1,239
2019-04-08	2,430	2,467	2,415	2,457	673,200	1,228.50
2019-04-05	2,461	2,496	2,430	2,441	1,045,500	1,220.50
2019-04-04	2,461	2,479	2,433	2,441	769,300	1,220.50
2019-04-03	2,411	2,474	2,408	2,445	1,159,200	1,222.50
2019-04-02	2,497	2,497	2,417	2,423	1,149,000	1,211.50
2019-04-01	2,511	2,514	2,449	2,461	1,768,400	1,230.50
2019-03-29	2,438	2,465	2,408	2,461	1,535,900	1,230.50
2019-03-28	2,424	2,437	2,347	2,388	3,719,800	1,194
2019-03-27	2,495	2,594	2,488	2,517	2,714,800	1,258.50
2019-03-26	2,412	2,487	2,411	2,454	2,647,500	1,227
2019-03-25	2,284	2,386	2,277	2,368	2,537,500	1,184
2019-03-22	2,345	2,383	2,310	2,373	2,561,900	1,186.50
2019-03-20	2,430	2,433	2,321	2,362	2,317,100	1,181
2019-03-19	2,523	2,523	2,363	2,421	3,303,100	1,210.50
2019-03-18	2,620	2,632	2,525	2,538	2,368,100	1,269
2019-03-15	2,587	2,655	2,553	2,630	1,380,300	1,315
2019-03-14	2,621	2,634	2,587	2,593	1,435,300	1,296.50
2019-03-13	2,596	2,623	2,537	2,622	1,519,400	1,311
2019-03-12	2,639	2,668	2,586	2,595	2,301,200	1,297.50
2019-03-11	2,628	2,628	2,517	2,551	1,822,000	1,275.50
2019-03-08	2,712	2,720	2,595	2,627	1,769,000	1,313.50
2019-03-07	2,689	2,699	2,643	2,693	1,361,900	1,346.50
2019-03-06	2,614	2,687	2,572	2,679	1,434,600	1,339.50
2019-03-05	2,653	2,690	2,609	2,632	1,168,900	1,316
2019-03-04	2,701	2,711	2,669	2,679	1,430,100	1,339.50
2019-03-01	2,621	2,680	2,602	2,647	1,586,200	1,323.50
2019-02-28	2,650	2,663	2,606	2,626	1,464,300	1,313
2019-02-27	2,695	2,725	2,629	2,647	1,702,900	1,323.50
2019-02-26	2,620	2,707	2,601	2,668	2,678,600	1,334
2019-02-25	2,498	2,649	2,487	2,624	3,199,200	1,312
2019-02-22	2,450	2,462	2,409	2,451	1,172,600	1,225.50
2019-02-21	2,480	2,491	2,402	2,474	1,879,100	1,237
2019-02-20	2,463	2,486	2,440	2,486	1,417,000	1,243
2019-02-19	2,475	2,488	2,418	2,459	1,826,400	1,229.50
2019-02-18	2,435	2,497	2,386	2,462	1,727,400	1,231
2019-02-15	2,406	2,413	2,324	2,356	2,183,000	1,178
2019-02-14	2,493	2,560	2,422	2,433	3,555,200	1,216.50
2019-02-13	2,470	2,570	2,381	2,502	4,640,700	1,251
2019-02-12	2,251	2,356	2,248	2,330	3,405,900	1,165
2019-02-08	2,351	2,364	2,228	2,280	3,253,400	1,140
2019-02-07	2,392	2,403	2,324	2,394	2,182,900	1,197
2019-02-06	2,440	2,488	2,345	2,368	2,428,200	1,184
2019-02-05	2,490	2,496	2,402	2,408	2,599,800	1,204
2019-02-04	2,346	2,518	2,339	2,513	2,788,200	1,256.50
2019-02-01	2,350	2,429	2,330	2,374	2,968,200	1,187
2019-01-31	2,196	2,343	2,172	2,313	5,654,800	1,156.50
2019-01-30	2,432	2,442	2,361	2,393	2,260,400	1,196.50
2019-01-29	2,385	2,438	2,379	2,428	1,811,600	1,214
2019-01-28	2,375	2,421	2,333	2,405	1,414,100	1,202.50
2019-01-25	2,355	2,434	2,320	2,364	2,054,000	1,182
2019-01-24	2,340	2,405	2,284	2,384	2,315,100	1,192
2019-01-23	2,395	2,412	2,347	2,363	2,769,700	1,181.50
2019-01-22	2,537	2,549	2,436	2,456	2,006,500	1,228
2019-01-21	2,567	2,630	2,514	2,522	1,910,000	1,261
2019-01-18	2,593	2,612	2,507	2,520	2,248,600	1,260
2019-01-17	2,543	2,595	2,490	2,574	1,960,600	1,287
2019-01-16	2,430	2,558	2,388	2,525	3,436,300	1,262.50
2019-01-15	2,449	2,490	2,401	2,413	3,913,200	1,206.50
2019-01-11	2,650	2,675	2,523	2,523	3,776,900	1,261.50
2019-01-10	2,800	2,820	2,646	2,650	2,141,200	1,325
2019-01-09	2,792	2,873	2,764	2,847	1,846,600	1,423.50
2019-01-08	2,704	2,792	2,704	2,750	1,806,300	1,375
2019-01-07	2,667	2,706	2,580	2,690	2,448,500	1,345
2019-01-04	2,630	2,659	2,496	2,548	2,430,000	1,274

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31