3064 (株)MonotaRO の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,092	2,100	2,065	2,073	642,500	2,073
2021-12-29	2,093	2,130	2,083	2,102	992,000	2,102
2021-12-28	2,065	2,103	2,063	2,093	975,400	2,093
2021-12-27	2,074	2,084	2,046	2,066	1,171,600	2,066
2021-12-24	2,061	2,066	2,041	2,053	537,300	2,053
2021-12-23	2,072	2,080	2,039	2,056	827,700	2,056
2021-12-22	2,092	2,093	2,055	2,071	976,000	2,071
2021-12-21	2,067	2,106	2,033	2,094	1,457,400	2,094
2021-12-20	2,079	2,128	2,031	2,037	2,093,100	2,037
2021-12-17	2,180	2,188	2,109	2,113	2,428,800	2,113
2021-12-16	2,229	2,237	2,197	2,218	1,048,700	2,218
2021-12-15	2,173	2,205	2,135	2,183	1,422,400	2,183
2021-12-14	2,200	2,230	2,186	2,194	978,500	2,194
2021-12-13	2,265	2,266	2,195	2,213	1,232,300	2,213
2021-12-10	2,270	2,288	2,233	2,244	1,276,400	2,244
2021-12-09	2,295	2,299	2,251	2,282	1,085,800	2,282
2021-12-08	2,319	2,329	2,290	2,290	1,233,100	2,290
2021-12-07	2,235	2,276	2,222	2,269	1,796,000	2,269
2021-12-06	2,219	2,243	2,192	2,193	980,800	2,193
2021-12-03	2,169	2,225	2,150	2,225	1,345,800	2,225
2021-12-02	2,201	2,229	2,161	2,179	1,672,400	2,179
2021-12-01	2,252	2,270	2,173	2,226	1,732,000	2,226
2021-11-30	2,311	2,334	2,244	2,256	2,592,900	2,256
2021-11-29	2,300	2,371	2,297	2,322	1,423,300	2,322
2021-11-26	2,332	2,349	2,296	2,328	1,351,300	2,328
2021-11-25	2,360	2,360	2,330	2,332	781,000	2,332
2021-11-24	2,347	2,351	2,302	2,322	1,455,900	2,322
2021-11-22	2,351	2,365	2,328	2,365	1,014,900	2,365
2021-11-19	2,396	2,407	2,325	2,361	1,306,400	2,361
2021-11-18	2,380	2,402	2,359	2,384	713,700	2,384
2021-11-17	2,414	2,414	2,395	2,400	639,600	2,400
2021-11-16	2,421	2,427	2,394	2,396	766,200	2,396
2021-11-15	2,417	2,442	2,407	2,421	840,700	2,421
2021-11-12	2,392	2,407	2,384	2,403	848,800	2,403
2021-11-11	2,406	2,411	2,361	2,385	1,963,600	2,385
2021-11-10	2,462	2,493	2,450	2,461	1,303,400	2,461
2021-11-09	2,431	2,468	2,411	2,458	1,233,200	2,458
2021-11-08	2,455	2,463	2,385	2,431	954,000	2,431
2021-11-05	2,472	2,473	2,426	2,450	1,568,600	2,450
2021-11-04	2,360	2,430	2,351	2,428	2,232,100	2,428
2021-11-02	2,400	2,434	2,333	2,348	2,871,200	2,348
2021-11-01	2,500	2,553	2,415	2,425	4,510,800	2,425
2021-10-29	2,578	2,601	2,520	2,580	2,425,300	2,580
2021-10-28	2,648	2,672	2,624	2,640	1,162,900	2,640
2021-10-27	2,625	2,670	2,611	2,648	987,000	2,648
2021-10-26	2,599	2,633	2,580	2,625	906,500	2,625
2021-10-25	2,552	2,574	2,542	2,569	880,200	2,569
2021-10-22	2,546	2,604	2,526	2,581	957,500	2,581
2021-10-21	2,576	2,605	2,556	2,566	863,100	2,566
2021-10-20	2,634	2,667	2,614	2,623	906,400	2,623
2021-10-19	2,573	2,630	2,546	2,630	1,453,000	2,630
2021-10-18	2,569	2,572	2,516	2,523	961,400	2,523
2021-10-15	2,589	2,598	2,517	2,546	1,660,800	2,546
2021-10-14	2,570	2,609	2,531	2,589	2,181,900	2,589
2021-10-13	2,540	2,594	2,537	2,579	1,153,800	2,579
2021-10-12	2,530	2,550	2,504	2,528	970,000	2,528
2021-10-11	2,452	2,541	2,451	2,540	1,444,000	2,540
2021-10-08	2,470	2,538	2,464	2,478	1,533,800	2,478
2021-10-07	2,440	2,476	2,424	2,429	1,281,700	2,429
2021-10-06	2,439	2,469	2,421	2,431	1,591,200	2,431
2021-10-05	2,413	2,431	2,389	2,395	1,723,300	2,395
2021-10-04	2,505	2,510	2,431	2,454	1,292,700	2,454
2021-10-01	2,495	2,497	2,458	2,487	1,203,400	2,487
2021-09-30	2,465	2,540	2,464	2,524	1,804,900	2,524
2021-09-29	2,408	2,457	2,402	2,448	1,378,900	2,448
2021-09-28	2,471	2,496	2,429	2,458	1,407,200	2,458
2021-09-27	2,569	2,569	2,503	2,508	903,500	2,508
2021-09-24	2,540	2,570	2,516	2,563	984,500	2,563
2021-09-22	2,520	2,526	2,482	2,491	937,700	2,491
2021-09-21	2,500	2,537	2,496	2,518	927,700	2,518
2021-09-17	2,540	2,582	2,536	2,567	1,649,600	2,567
2021-09-16	2,601	2,604	2,523	2,535	1,350,700	2,535
2021-09-15	2,564	2,616	2,546	2,588	1,587,900	2,588
2021-09-14	2,579	2,593	2,535	2,552	1,302,500	2,552
2021-09-13	2,578	2,601	2,513	2,564	2,020,400	2,564
2021-09-10	2,549	2,630	2,543	2,628	2,004,400	2,628
2021-09-09	2,530	2,560	2,524	2,538	997,800	2,538
2021-09-08	2,545	2,586	2,522	2,540	1,461,000	2,540
2021-09-07	2,528	2,547	2,486	2,504	1,439,400	2,504
2021-09-06	2,482	2,500	2,456	2,499	1,053,500	2,499
2021-09-03	2,380	2,455	2,380	2,441	1,837,800	2,441
2021-09-02	2,412	2,428	2,364	2,373	1,131,600	2,373
2021-09-01	2,441	2,456	2,400	2,408	868,600	2,408
2021-08-31	2,386	2,442	2,379	2,433	1,142,000	2,433
2021-08-30	2,366	2,395	2,335	2,375	916,700	2,375
2021-08-27	2,360	2,398	2,331	2,386	958,800	2,386
2021-08-26	2,361	2,383	2,344	2,371	1,027,100	2,371
2021-08-25	2,469	2,488	2,380	2,386	1,467,300	2,386
2021-08-24	2,453	2,476	2,442	2,470	839,100	2,470
2021-08-23	2,457	2,505	2,457	2,471	1,217,200	2,471
2021-08-20	2,388	2,444	2,382	2,432	1,314,200	2,432
2021-08-19	2,350	2,399	2,345	2,378	1,233,300	2,378
2021-08-18	2,312	2,403	2,312	2,382	1,810,800	2,382
2021-08-17	2,347	2,349	2,303	2,313	1,045,900	2,313
2021-08-16	2,318	2,324	2,271	2,300	1,397,900	2,300
2021-08-13	2,373	2,390	2,342	2,343	838,600	2,343
2021-08-12	2,358	2,369	2,333	2,359	1,532,000	2,359
2021-08-11	2,425	2,429	2,332	2,370	3,131,300	2,370
2021-08-10	2,448	2,500	2,440	2,497	1,143,900	2,497
2021-08-06	2,449	2,478	2,433	2,450	1,131,900	2,450
2021-08-05	2,441	2,474	2,430	2,467	975,600	2,467
2021-08-04	2,435	2,463	2,420	2,430	1,365,200	2,430
2021-08-03	2,464	2,498	2,421	2,437	1,285,000	2,437
2021-08-02	2,473	2,540	2,407	2,483	2,487,600	2,483
2021-07-30	2,591	2,599	2,508	2,516	1,763,400	2,516
2021-07-29	2,618	2,620	2,570	2,591	4,009,900	2,591
2021-07-28	2,609	2,625	2,590	2,596	1,078,000	2,596
2021-07-27	2,625	2,653	2,618	2,635	1,073,000	2,635
2021-07-26	2,600	2,663	2,600	2,613	1,492,900	2,613
2021-07-21	2,562	2,570	2,521	2,545	1,533,000	2,545
2021-07-20	2,560	2,572	2,515	2,534	1,272,000	2,534
2021-07-19	2,551	2,604	2,539	2,592	1,145,600	2,592
2021-07-16	2,559	2,602	2,546	2,579	1,067,700	2,579
2021-07-15	2,618	2,638	2,590	2,595	1,059,500	2,595
2021-07-14	2,669	2,708	2,638	2,644	1,116,200	2,644
2021-07-13	2,658	2,716	2,611	2,685	1,885,000	2,685
2021-07-12	2,600	2,648	2,556	2,639	1,731,000	2,639
2021-07-09	2,500	2,554	2,488	2,551	1,842,300	2,551
2021-07-08	2,687	2,689	2,558	2,560	2,725,400	2,560
2021-07-07	2,664	2,724	2,640	2,708	1,291,400	2,708
2021-07-06	2,685	2,694	2,649	2,678	981,600	2,678
2021-07-05	2,657	2,677	2,639	2,665	756,300	2,665
2021-07-02	2,608	2,654	2,607	2,637	1,140,100	2,637
2021-07-01	2,632	2,661	2,595	2,609	1,045,700	2,609
2021-06-30	2,667	2,671	2,619	2,630	1,582,800	2,630
2021-06-29	2,615	2,671	2,612	2,663	1,712,800	2,663
2021-06-28	2,617	2,657	2,601	2,652	950,700	2,652
2021-06-25	2,600	2,624	2,596	2,606	677,700	2,606
2021-06-24	2,567	2,598	2,556	2,581	782,400	2,581
2021-06-23	2,567	2,589	2,550	2,551	561,400	2,551
2021-06-22	2,579	2,589	2,551	2,561	1,009,000	2,561
2021-06-21	2,538	2,545	2,512	2,518	979,500	2,518
2021-06-18	2,619	2,623	2,578	2,587	1,416,200	2,587
2021-06-17	2,609	2,609	2,551	2,569	1,003,400	2,569
2021-06-16	2,604	2,637	2,577	2,622	1,166,200	2,622
2021-06-15	2,603	2,655	2,579	2,643	1,099,300	2,643
2021-06-14	2,589	2,590	2,539	2,572	953,700	2,572
2021-06-11	2,648	2,663	2,556	2,575	2,783,000	2,575
2021-06-10	2,520	2,625	2,517	2,625	2,027,400	2,625
2021-06-09	2,532	2,564	2,514	2,519	1,118,200	2,519
2021-06-08	2,585	2,589	2,521	2,532	1,093,100	2,532
2021-06-07	2,498	2,566	2,492	2,555	1,451,200	2,555
2021-06-04	2,508	2,519	2,452	2,482	1,291,900	2,482
2021-06-03	2,526	2,553	2,504	2,517	1,077,900	2,517
2021-06-02	2,502	2,543	2,490	2,534	1,342,300	2,534
2021-06-01	2,540	2,554	2,507	2,512	1,147,800	2,512
2021-05-31	2,588	2,604	2,525	2,542	1,252,400	2,542
2021-05-28	2,573	2,585	2,530	2,570	1,520,400	2,570
2021-05-27	2,545	2,599	2,542	2,577	4,053,700	2,577
2021-05-26	2,574	2,595	2,511	2,527	1,619,100	2,527
2021-05-25	2,525	2,562	2,509	2,562	2,059,700	2,562
2021-05-24	2,503	2,505	2,423	2,495	1,956,200	2,495
2021-05-21	2,487	2,497	2,450	2,468	1,170,100	2,468
2021-05-20	2,449	2,464	2,423	2,454	817,000	2,454
2021-05-19	2,390	2,433	2,363	2,433	1,503,600	2,433
2021-05-18	2,405	2,454	2,385	2,435	1,653,100	2,435
2021-05-17	2,465	2,468	2,365	2,389	2,089,600	2,389
2021-05-14	2,413	2,488	2,390	2,474	1,982,000	2,474
2021-05-13	2,395	2,429	2,380	2,380	1,805,900	2,380
2021-05-12	2,420	2,494	2,398	2,437	2,629,200	2,437
2021-05-11	2,460	2,493	2,381	2,395	3,532,700	2,395
2021-05-10	2,540	2,578	2,506	2,550	1,937,100	2,550
2021-05-07	2,538	2,609	2,510	2,546	3,167,700	2,546
2021-05-06	2,600	2,613	2,512	2,530	5,850,900	2,530
2021-04-30	2,806	2,829	2,765	2,790	1,665,800	2,790
2021-04-28	2,767	2,808	2,762	2,764	1,021,800	2,764
2021-04-27	2,804	2,844	2,774	2,782	951,500	2,782
2021-04-26	2,823	2,826	2,760	2,820	944,400	2,820
2021-04-23	2,827	2,840	2,798	2,806	750,900	2,806
2021-04-22	2,864	2,891	2,821	2,845	713,200	2,845
2021-04-21	2,825	2,858	2,797	2,811	1,250,400	2,811
2021-04-20	2,852	2,882	2,820	2,847	1,170,100	2,847
2021-04-19	2,896	2,962	2,893	2,900	1,071,800	2,900
2021-04-16	2,900	2,948	2,896	2,928	1,024,400	2,928
2021-04-15	2,890	2,962	2,883	2,897	1,043,200	2,897
2021-04-14	2,865	2,912	2,836	2,903	1,511,400	2,903
2021-04-13	2,890	2,938	2,867	2,890	2,773,200	2,890
2021-04-12	3,080	3,090	2,965	2,979	1,141,400	2,979
2021-04-09	3,160	3,185	3,040	3,055	1,374,200	3,055
2021-04-08	3,100	3,140	3,065	3,135	942,900	3,135
2021-04-07	3,090	3,175	3,040	3,115	1,282,400	3,115
2021-04-06	3,110	3,120	2,998	3,020	820,900	3,020
2021-04-05	3,065	3,090	3,010	3,075	630,500	3,075
2021-04-02	3,150	3,150	3,055	3,065	732,200	3,065
2021-04-01	3,035	3,075	2,996	3,065	1,075,000	3,065
2021-03-31	3,065	3,080	2,981	2,994	1,273,300	2,994
2021-03-30	3,205	3,215	3,070	3,085	1,134,600	3,085
2021-03-29	6,240	6,520	6,230	6,370	1,317,600	3,185
2021-03-26	5,870	6,050	5,860	6,050	497,100	3,025
2021-03-25	5,820	5,930	5,750	5,900	464,400	2,950
2021-03-24	5,920	6,030	5,830	5,830	578,100	2,915
2021-03-23	6,080	6,200	5,990	6,010	783,200	3,005
2021-03-22	6,080	6,080	5,880	5,980	636,800	2,990
2021-03-19	5,930	6,030	5,910	6,030	783,200	3,015
2021-03-18	6,120	6,140	5,990	6,080	619,800	3,040
2021-03-17	6,000	6,090	5,910	6,030	687,900	3,015
2021-03-16	5,790	6,000	5,750	5,990	668,900	2,995
2021-03-15	5,780	5,820	5,690	5,790	654,500	2,895
2021-03-12	5,770	5,880	5,710	5,880	761,900	2,940
2021-03-11	5,600	5,700	5,480	5,670	1,074,100	2,835
2021-03-10	5,920	5,970	5,720	5,730	846,500	2,865
2021-03-09	5,840	5,920	5,680	5,840	1,040,600	2,920
2021-03-08	6,240	6,250	5,990	6,040	809,300	3,020
2021-03-05	5,970	6,170	5,840	6,150	757,900	3,075
2021-03-04	5,830	6,140	5,800	6,060	698,900	3,030
2021-03-03	6,220	6,250	5,960	6,030	942,300	3,015
2021-03-02	6,220	6,310	6,160	6,310	731,000	3,155
2021-03-01	6,250	6,300	6,060	6,130	738,100	3,065
2021-02-26	6,100	6,240	6,010	6,120	1,290,100	3,060
2021-02-25	6,400	6,530	6,340	6,360	749,000	3,180
2021-02-24	6,660	6,710	6,170	6,210	1,399,400	3,105
2021-02-22	6,900	6,940	6,640	6,860	1,010,200	3,430
2021-02-19	6,600	6,820	6,590	6,810	527,200	3,405
2021-02-18	6,740	6,840	6,590	6,680	692,700	3,340
2021-02-17	6,550	6,760	6,530	6,740	685,200	3,370
2021-02-16	6,480	6,670	6,450	6,620	867,300	3,310
2021-02-15	6,350	6,440	6,280	6,410	496,300	3,205
2021-02-12	6,170	6,350	6,080	6,310	1,014,000	3,155
2021-02-10	6,130	6,170	5,970	6,160	904,000	3,080
2021-02-09	5,870	6,140	5,760	6,130	1,074,100	3,065
2021-02-08	5,840	5,900	5,720	5,740	713,300	2,870
2021-02-05	5,980	6,030	5,810	5,820	939,000	2,910
2021-02-04	6,030	6,120	5,810	5,880	1,507,400	2,940
2021-02-03	5,920	6,400	5,860	6,180	3,898,900	3,090
2021-02-02	5,500	5,580	5,430	5,520	949,100	2,760
2021-02-01	5,230	5,410	5,190	5,400	648,200	2,700
2021-01-29	5,330	5,440	5,240	5,250	613,800	2,625
2021-01-28	5,380	5,430	5,280	5,310	957,300	2,655
2021-01-27	5,220	5,440	5,190	5,440	873,200	2,720
2021-01-26	5,170	5,250	5,150	5,170	373,000	2,585
2021-01-25	5,210	5,260	5,160	5,230	389,400	2,615
2021-01-22	5,220	5,310	5,160	5,200	570,100	2,600
2021-01-21	5,170	5,290	5,080	5,190	1,089,200	2,595
2021-01-20	5,430	5,450	5,190	5,190	1,088,100	2,595
2021-01-19	5,510	5,540	5,330	5,390	1,116,500	2,695
2021-01-18	5,280	5,590	5,280	5,580	716,800	2,790
2021-01-15	5,440	5,450	5,280	5,290	863,300	2,645
2021-01-14	5,630	5,710	5,440	5,450	1,198,200	2,725
2021-01-13	5,290	5,620	5,250	5,620	1,389,000	2,810
2021-01-12	5,300	5,330	5,150	5,230	826,000	2,615
2021-01-08	5,310	5,360	5,200	5,250	659,800	2,625
2021-01-07	5,200	5,290	5,160	5,290	693,500	2,645
2021-01-06	5,300	5,340	5,130	5,130	886,700	2,565
2021-01-05	5,380	5,380	5,280	5,320	544,300	2,660
2021-01-04	5,320	5,400	5,240	5,400	626,800	2,700

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