3064 (株)MonotaRO の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,877	1,893	1,854	1,857	670,300	1,857
2022-12-29	1,850	1,859	1,828	1,857	921,800	1,857
2022-12-28	1,860	1,870	1,839	1,866	961,600	1,866
2022-12-27	1,882	1,905	1,871	1,886	1,213,000	1,886
2022-12-26	1,837	1,853	1,826	1,852	706,100	1,852
2022-12-23	1,840	1,857	1,822	1,846	964,100	1,846
2022-12-22	1,889	1,910	1,865	1,880	1,084,300	1,880
2022-12-21	1,877	1,914	1,843	1,890	1,796,300	1,890
2022-12-20	1,930	1,944	1,861	1,877	2,054,300	1,877
2022-12-19	1,941	1,959	1,927	1,930	1,381,800	1,930
2022-12-16	1,967	1,980	1,946	1,952	1,826,400	1,952
2022-12-15	2,037	2,038	1,994	2,000	2,366,900	2,000
2022-12-14	2,079	2,091	2,039	2,039	2,184,600	2,039
2022-12-13	2,120	2,148	2,034	2,051	4,139,200	2,051
2022-12-12	2,178	2,216	2,171	2,213	973,100	2,213
2022-12-09	2,213	2,235	2,198	2,200	965,100	2,200
2022-12-08	2,240	2,243	2,183	2,187	1,128,900	2,187
2022-12-07	2,233	2,254	2,215	2,230	1,243,900	2,230
2022-12-06	2,300	2,305	2,251	2,253	1,600,200	2,253
2022-12-05	2,320	2,348	2,306	2,321	1,019,400	2,321
2022-12-02	2,372	2,385	2,316	2,321	1,083,600	2,321
2022-12-01	2,434	2,437	2,341	2,373	1,631,700	2,373
2022-11-30	2,387	2,404	2,336	2,336	6,853,900	2,336
2022-11-29	2,420	2,429	2,381	2,422	1,424,100	2,422
2022-11-28	2,453	2,489	2,424	2,470	949,100	2,470
2022-11-25	2,461	2,471	2,417	2,464	842,000	2,464
2022-11-24	2,475	2,497	2,452	2,460	1,090,200	2,460
2022-11-22	2,392	2,432	2,386	2,411	1,056,700	2,411
2022-11-21	2,375	2,404	2,365	2,404	1,017,400	2,404
2022-11-18	2,464	2,467	2,386	2,387	1,355,000	2,387
2022-11-17	2,493	2,495	2,453	2,464	1,118,300	2,464
2022-11-16	2,514	2,524	2,471	2,515	1,055,000	2,515
2022-11-15	2,453	2,507	2,436	2,488	1,359,000	2,488
2022-11-14	2,423	2,514	2,414	2,503	2,677,800	2,503
2022-11-11	2,300	2,412	2,287	2,386	2,557,400	2,386
2022-11-10	2,212	2,225	2,190	2,203	807,100	2,203
2022-11-09	2,222	2,229	2,186	2,207	877,100	2,207
2022-11-08	2,160	2,218	2,160	2,215	1,451,400	2,215
2022-11-07	2,131	2,160	2,128	2,149	1,360,100	2,149
2022-11-04	2,173	2,183	2,103	2,117	1,767,300	2,117
2022-11-02	2,230	2,260	2,208	2,212	1,161,700	2,212
2022-11-01	2,226	2,282	2,211	2,259	1,205,300	2,259
2022-10-31	2,343	2,350	2,236	2,268	2,528,700	2,268
2022-10-28	2,260	2,332	2,260	2,310	3,607,500	2,310
2022-10-27	2,275	2,311	2,257	2,289	1,698,200	2,289
2022-10-26	2,271	2,302	2,255	2,283	1,010,900	2,283
2022-10-25	2,281	2,282	2,243	2,248	973,500	2,248
2022-10-24	2,266	2,316	2,255	2,261	1,130,800	2,261
2022-10-21	2,256	2,266	2,236	2,240	817,300	2,240
2022-10-20	2,233	2,259	2,231	2,240	997,000	2,240
2022-10-19	2,267	2,306	2,267	2,271	875,400	2,271
2022-10-18	2,244	2,279	2,220	2,266	1,037,500	2,266
2022-10-17	2,241	2,249	2,181	2,196	1,390,900	2,196
2022-10-14	2,273	2,317	2,269	2,281	1,492,800	2,281
2022-10-13	2,246	2,249	2,178	2,184	1,158,200	2,184
2022-10-12	2,239	2,283	2,220	2,260	997,900	2,260
2022-10-11	2,305	2,340	2,255	2,264	1,655,200	2,264
2022-10-07	2,332	2,363	2,301	2,342	1,135,200	2,342
2022-10-06	2,349	2,391	2,341	2,369	1,297,500	2,369
2022-10-05	2,335	2,372	2,300	2,370	1,586,100	2,370
2022-10-04	2,257	2,314	2,248	2,303	1,523,000	2,303
2022-10-03	2,204	2,227	2,168	2,218	1,116,800	2,218
2022-09-30	2,242	2,264	2,209	2,222	1,306,500	2,222
2022-09-29	2,205	2,253	2,185	2,229	1,665,300	2,229
2022-09-28	2,152	2,175	2,135	2,162	1,377,800	2,162
2022-09-27	2,165	2,184	2,133	2,144	983,200	2,144
2022-09-26	2,150	2,200	2,150	2,153	1,150,000	2,153
2022-09-22	2,195	2,197	2,156	2,177	1,040,400	2,177
2022-09-21	2,251	2,252	2,220	2,228	930,000	2,228
2022-09-20	2,240	2,272	2,232	2,255	1,053,000	2,255
2022-09-16	2,236	2,249	2,202	2,221	1,364,200	2,221
2022-09-15	2,271	2,300	2,240	2,263	1,308,800	2,263
2022-09-14	2,170	2,279	2,160	2,261	2,768,200	2,261
2022-09-13	2,425	2,439	2,358	2,360	2,010,500	2,360
2022-09-12	2,440	2,459	2,416	2,449	709,400	2,449
2022-09-09	2,366	2,424	2,366	2,412	1,362,000	2,412
2022-09-08	2,421	2,430	2,328	2,365	1,601,200	2,365
2022-09-07	2,348	2,385	2,307	2,383	1,400,700	2,383
2022-09-06	2,410	2,419	2,385	2,386	965,900	2,386
2022-09-05	2,384	2,412	2,375	2,400	714,800	2,400
2022-09-02	2,390	2,423	2,360	2,384	1,364,700	2,384
2022-09-01	2,461	2,489	2,429	2,435	1,663,800	2,435
2022-08-31	2,513	2,527	2,492	2,524	1,631,300	2,524
2022-08-30	2,529	2,559	2,524	2,548	866,200	2,548
2022-08-29	2,476	2,519	2,473	2,510	1,075,900	2,510
2022-08-26	2,579	2,590	2,541	2,561	1,192,800	2,561
2022-08-25	2,500	2,539	2,492	2,533	1,405,800	2,533
2022-08-24	2,541	2,575	2,526	2,533	1,387,900	2,533
2022-08-23	2,636	2,651	2,583	2,591	1,071,000	2,591
2022-08-22	2,626	2,679	2,621	2,663	855,700	2,663
2022-08-19	2,707	2,725	2,660	2,676	855,000	2,676
2022-08-18	2,649	2,699	2,631	2,684	768,900	2,684
2022-08-17	2,653	2,702	2,640	2,685	1,232,800	2,685
2022-08-16	2,616	2,679	2,610	2,662	1,037,200	2,662
2022-08-15	2,590	2,608	2,562	2,605	891,700	2,605
2022-08-12	2,600	2,657	2,592	2,620	1,698,100	2,620
2022-08-10	2,580	2,597	2,531	2,552	737,700	2,552
2022-08-09	2,558	2,610	2,553	2,575	888,500	2,575
2022-08-08	2,577	2,594	2,565	2,571	1,146,100	2,571
2022-08-05	2,643	2,663	2,623	2,634	1,280,600	2,634
2022-08-04	2,595	2,614	2,576	2,609	1,571,000	2,609
2022-08-03	2,534	2,609	2,517	2,585	2,658,900	2,585
2022-08-02	2,532	2,542	2,443	2,501	2,463,600	2,501
2022-08-01	2,715	2,726	2,522	2,537	4,201,700	2,537
2022-07-29	2,308	2,407	2,302	2,365	2,181,000	2,365
2022-07-28	2,323	2,338	2,280	2,301	1,301,100	2,301
2022-07-27	2,260	2,290	2,250	2,279	1,022,300	2,279
2022-07-26	2,280	2,284	2,240	2,273	1,055,900	2,273
2022-07-25	2,274	2,297	2,266	2,286	847,300	2,286
2022-07-22	2,250	2,313	2,235	2,299	1,404,800	2,299
2022-07-21	2,240	2,260	2,216	2,253	986,000	2,253
2022-07-20	2,153	2,239	2,119	2,225	2,712,100	2,225
2022-07-19	2,222	2,232	2,124	2,147	2,556,100	2,147
2022-07-15	2,201	2,247	2,193	2,217	1,691,100	2,217
2022-07-14	2,194	2,210	2,167	2,189	1,254,100	2,189
2022-07-13	2,201	2,215	2,151	2,195	2,106,200	2,195
2022-07-12	2,230	2,279	2,197	2,226	1,988,700	2,226
2022-07-11	2,334	2,345	2,206	2,222	2,808,100	2,222
2022-07-08	2,340	2,359	2,310	2,316	2,096,600	2,316
2022-07-07	2,278	2,319	2,240	2,317	2,672,400	2,317
2022-07-06	2,201	2,267	2,192	2,255	3,005,000	2,255
2022-07-05	2,143	2,191	2,122	2,170	2,738,700	2,170
2022-07-04	2,053	2,094	2,039	2,093	1,730,800	2,093
2022-07-01	2,009	2,065	2,000	2,020	1,505,400	2,020
2022-06-30	1,977	2,025	1,958	2,016	1,858,000	2,016
2022-06-29	1,954	2,009	1,951	1,999	2,337,800	1,999
2022-06-28	1,968	2,010	1,942	2,010	1,823,100	2,010
2022-06-27	2,000	2,011	1,966	2,006	2,928,600	2,006
2022-06-24	1,850	1,936	1,843	1,930	2,751,500	1,930
2022-06-23	1,807	1,842	1,794	1,801	2,962,700	1,801
2022-06-22	1,780	1,780	1,705	1,706	1,561,400	1,706
2022-06-21	1,746	1,780	1,729	1,755	1,587,900	1,755
2022-06-20	1,758	1,777	1,702	1,706	1,503,900	1,706
2022-06-17	1,725	1,749	1,706	1,747	2,090,500	1,747
2022-06-16	1,822	1,838	1,780	1,780	1,355,100	1,780
2022-06-15	1,808	1,838	1,785	1,785	2,224,200	1,785
2022-06-14	1,805	1,839	1,768	1,815	2,620,100	1,815
2022-06-13	1,925	1,938	1,845	1,853	3,520,300	1,853
2022-06-10	2,034	2,041	1,976	2,026	1,849,600	2,026
2022-06-09	2,064	2,102	2,057	2,080	1,410,000	2,080
2022-06-08	2,062	2,125	2,058	2,079	2,262,500	2,079
2022-06-07	1,977	2,027	1,964	2,021	1,622,200	2,021
2022-06-06	1,929	1,981	1,914	1,979	1,248,000	1,979
2022-06-03	1,954	1,973	1,938	1,962	1,747,600	1,962
2022-06-02	1,901	1,921	1,880	1,916	1,460,200	1,916
2022-06-01	1,898	1,932	1,897	1,928	1,529,500	1,928
2022-05-31	1,894	1,903	1,853	1,888	3,384,000	1,888
2022-05-30	1,910	1,946	1,885	1,916	3,606,800	1,916
2022-05-27	1,941	1,943	1,843	1,850	2,934,100	1,850
2022-05-26	1,951	2,001	1,933	1,935	1,242,600	1,935
2022-05-25	1,954	1,981	1,933	1,966	1,463,700	1,966
2022-05-24	1,965	1,989	1,952	1,956	1,371,500	1,956
2022-05-23	1,940	1,997	1,931	1,990	2,661,300	1,990
2022-05-20	1,907	1,923	1,886	1,917	1,541,000	1,917
2022-05-19	1,898	1,917	1,884	1,900	1,684,700	1,900
2022-05-18	1,962	1,985	1,932	1,949	1,397,900	1,949
2022-05-17	1,984	2,002	1,953	1,964	1,836,000	1,964
2022-05-16	2,055	2,060	2,015	2,017	1,451,800	2,017
2022-05-13	2,022	2,056	2,009	2,019	1,815,000	2,019
2022-05-12	2,071	2,082	2,006	2,010	2,157,700	2,010
2022-05-11	2,034	2,146	2,025	2,114	3,454,300	2,114
2022-05-10	1,925	2,023	1,896	2,019	3,776,700	2,019
2022-05-09	2,020	2,044	1,941	1,947	3,715,000	1,947
2022-05-06	2,259	2,266	2,061	2,082	4,158,600	2,082
2022-05-02	2,286	2,349	2,234	2,273	2,335,800	2,273
2022-04-28	2,272	2,302	2,249	2,259	2,663,800	2,259
2022-04-27	2,252	2,321	2,241	2,284	2,803,900	2,284
2022-04-26	2,349	2,369	2,241	2,276	2,871,900	2,276
2022-04-25	2,333	2,358	2,323	2,348	1,736,500	2,348
2022-04-22	2,412	2,421	2,376	2,398	1,366,800	2,398
2022-04-21	2,473	2,512	2,438	2,452	878,900	2,452
2022-04-20	2,504	2,519	2,462	2,473	919,100	2,473
2022-04-19	2,515	2,528	2,469	2,475	693,500	2,475
2022-04-18	2,503	2,507	2,448	2,474	1,120,900	2,474
2022-04-15	2,516	2,531	2,501	2,515	724,900	2,515
2022-04-14	2,538	2,575	2,510	2,547	1,122,900	2,547
2022-04-13	2,484	2,539	2,442	2,522	1,555,400	2,522
2022-04-12	2,530	2,593	2,521	2,523	1,160,500	2,523
2022-04-11	2,526	2,584	2,512	2,539	1,337,700	2,539
2022-04-08	2,549	2,569	2,518	2,556	1,541,800	2,556
2022-04-07	2,580	2,608	2,485	2,504	2,773,000	2,504
2022-04-06	2,618	2,680	2,561	2,667	2,176,300	2,667
2022-04-05	2,649	2,649	2,610	2,632	1,885,100	2,632
2022-04-04	2,605	2,621	2,504	2,586	2,994,200	2,586
2022-04-01	2,666	2,698	2,627	2,643	2,087,500	2,643
2022-03-31	2,878	2,888	2,619	2,634	5,948,100	2,634
2022-03-30	2,918	2,964	2,881	2,891	2,512,200	2,891
2022-03-29	2,865	2,893	2,828	2,868	2,068,100	2,868
2022-03-28	2,785	2,839	2,771	2,835	1,910,200	2,835
2022-03-25	2,737	2,829	2,731	2,820	2,412,600	2,820
2022-03-24	2,662	2,768	2,660	2,756	3,105,800	2,756
2022-03-23	2,660	2,689	2,648	2,669	2,618,000	2,669
2022-03-22	2,582	2,653	2,563	2,618	3,241,300	2,618
2022-03-18	2,594	2,605	2,560	2,600	2,769,300	2,600
2022-03-17	2,518	2,584	2,507	2,580	2,103,600	2,580
2022-03-16	2,406	2,469	2,391	2,468	2,769,700	2,468
2022-03-15	2,400	2,448	2,381	2,430	2,134,400	2,430
2022-03-14	2,395	2,401	2,334	2,390	2,181,200	2,390
2022-03-11	2,395	2,489	2,375	2,435	2,867,600	2,435
2022-03-10	2,398	2,438	2,381	2,423	3,554,600	2,423
2022-03-09	2,330	2,367	2,291	2,320	3,532,200	2,320
2022-03-08	2,244	2,358	2,240	2,327	5,381,900	2,327
2022-03-07	2,227	2,263	2,208	2,245	1,995,400	2,245
2022-03-04	2,294	2,297	2,188	2,249	2,956,400	2,249
2022-03-03	2,280	2,316	2,258	2,284	1,891,200	2,284
2022-03-02	2,212	2,279	2,209	2,264	1,594,600	2,264
2022-03-01	2,180	2,266	2,179	2,245	1,867,300	2,245
2022-02-28	2,140	2,171	2,106	2,150	2,024,700	2,150
2022-02-25	2,142	2,175	2,131	2,149	2,499,100	2,149
2022-02-24	2,120	2,153	2,105	2,137	2,060,600	2,137
2022-02-22	2,140	2,159	2,121	2,152	1,695,300	2,152
2022-02-21	2,131	2,225	2,112	2,190	2,149,400	2,190
2022-02-18	2,100	2,215	2,092	2,181	3,298,000	2,181
2022-02-17	2,100	2,164	2,096	2,138	2,930,800	2,138
2022-02-16	2,082	2,109	2,064	2,080	2,117,000	2,080
2022-02-15	2,018	2,048	1,977	2,034	2,271,300	2,034
2022-02-14	1,953	2,024	1,935	2,017	3,331,000	2,017
2022-02-10	2,063	2,065	1,960	1,987	3,128,900	1,987
2022-02-09	1,925	2,006	1,917	1,990	4,337,800	1,990
2022-02-08	1,825	1,919	1,807	1,855	2,278,900	1,855
2022-02-07	1,822	1,871	1,798	1,841	3,438,300	1,841
2022-02-04	1,711	1,826	1,690	1,823	6,426,800	1,823
2022-02-03	1,892	1,918	1,869	1,871	3,230,900	1,871
2022-02-02	1,842	1,952	1,829	1,952	2,679,900	1,952
2022-02-01	1,906	1,945	1,844	1,850	3,211,700	1,850
2022-01-31	1,793	1,881	1,790	1,859	1,905,300	1,859
2022-01-28	1,839	1,877	1,780	1,794	2,145,300	1,794
2022-01-27	1,856	1,887	1,812	1,846	2,996,500	1,846
2022-01-26	1,845	1,900	1,822	1,865	2,607,400	1,865
2022-01-25	1,950	1,951	1,837	1,845	2,944,500	1,845
2022-01-24	2,000	2,003	1,941	1,958	2,636,100	1,958
2022-01-21	2,020	2,041	1,982	2,024	1,931,500	2,024
2022-01-20	2,015	2,071	2,011	2,061	1,635,900	2,061
2022-01-19	2,030	2,039	1,995	2,011	1,542,700	2,011
2022-01-18	1,998	2,076	1,991	2,053	1,713,600	2,053
2022-01-17	2,057	2,059	2,011	2,023	1,444,800	2,023
2022-01-14	2,037	2,053	2,001	2,051	1,845,800	2,051
2022-01-13	2,062	2,136	2,049	2,077	2,589,700	2,077
2022-01-12	2,127	2,276	2,114	2,173	4,174,200	2,173
2022-01-11	2,059	2,093	2,031	2,082	2,049,300	2,082
2022-01-07	2,074	2,137	2,025	2,046	1,885,900	2,046
2022-01-06	2,003	2,096	2,000	2,080	3,392,300	2,080
2022-01-05	2,067	2,081	2,015	2,026	1,684,300	2,026
2022-01-04	2,089	2,105	2,057	2,090	985,800	2,090

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