5240 monoAI technology(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 419 | 427 | 413 | 416 | 54,100 | 416 |
| 2024-11-20 | 421 | 427 | 416 | 417 | 26,000 | 417 |
| 2024-11-19 | 430 | 431 | 415 | 421 | 36,700 | 421 |
| 2024-11-18 | 417 | 452 | 415 | 434 | 63,700 | 434 |
| 2024-11-15 | 431 | 440 | 414 | 418 | 107,100 | 418 |
| 2024-11-14 | 451 | 467 | 447 | 454 | 28,600 | 454 |
| 2024-11-13 | 465 | 467 | 453 | 455 | 20,800 | 455 |
| 2024-11-12 | 444 | 465 | 444 | 463 | 55,400 | 463 |
| 2024-11-11 | 451 | 455 | 444 | 449 | 8,900 | 449 |
| 2024-11-08 | 457 | 458 | 450 | 455 | 13,500 | 455 |
| 2024-11-07 | 438 | 451 | 438 | 450 | 16,200 | 450 |
| 2024-11-06 | 444 | 448 | 435 | 443 | 21,200 | 443 |
| 2024-11-05 | 444 | 444 | 436 | 441 | 7,500 | 441 |
| 2024-11-01 | 443 | 453 | 442 | 444 | 21,200 | 444 |
| 2024-10-31 | 442 | 453 | 439 | 450 | 36,200 | 450 |
| 2024-10-30 | 439 | 450 | 436 | 442 | 30,300 | 442 |
| 2024-10-29 | 429 | 437 | 429 | 435 | 27,500 | 435 |
| 2024-10-28 | 418 | 438 | 418 | 429 | 38,000 | 429 |
| 2024-10-25 | 426 | 427 | 415 | 418 | 55,700 | 418 |
| 2024-10-24 | 433 | 434 | 420 | 427 | 82,900 | 427 |
| 2024-10-23 | 447 | 447 | 433 | 441 | 43,700 | 441 |
| 2024-10-22 | 457 | 457 | 445 | 450 | 20,700 | 450 |
| 2024-10-21 | 444 | 460 | 444 | 455 | 32,900 | 455 |
| 2024-10-18 | 449 | 449 | 441 | 444 | 18,600 | 444 |
| 2024-10-17 | 453 | 453 | 443 | 443 | 29,100 | 443 |
| 2024-10-16 | 454 | 458 | 447 | 456 | 35,600 | 456 |
| 2024-10-15 | 440 | 460 | 440 | 460 | 39,700 | 460 |
| 2024-10-11 | 438 | 441 | 435 | 440 | 39,800 | 440 |
| 2024-10-10 | 442 | 448 | 438 | 438 | 63,100 | 438 |
| 2024-10-09 | 445 | 455 | 441 | 441 | 31,700 | 441 |
| 2024-10-08 | 455 | 460 | 441 | 441 | 117,800 | 441 |
| 2024-10-07 | 462 | 467 | 452 | 453 | 29,700 | 453 |
| 2024-10-04 | 462 | 464 | 458 | 458 | 12,400 | 458 |
| 2024-10-03 | 470 | 470 | 458 | 460 | 35,800 | 460 |
| 2024-10-02 | 470 | 470 | 460 | 464 | 39,600 | 464 |
| 2024-10-01 | 466 | 473 | 462 | 472 | 34,100 | 472 |
| 2024-09-30 | 466 | 474 | 460 | 465 | 64,900 | 465 |
| 2024-09-27 | 482 | 482 | 468 | 482 | 50,600 | 482 |
| 2024-09-26 | 473 | 483 | 466 | 474 | 30,100 | 474 |
| 2024-09-25 | 483 | 483 | 465 | 468 | 55,500 | 468 |
| 2024-09-24 | 487 | 491 | 477 | 478 | 25,800 | 478 |
| 2024-09-20 | 478 | 483 | 472 | 479 | 44,400 | 479 |
| 2024-09-19 | 474 | 489 | 468 | 479 | 46,000 | 479 |
| 2024-09-18 | 474 | 484 | 457 | 469 | 46,200 | 469 |
| 2024-09-17 | 479 | 485 | 463 | 469 | 48,800 | 469 |
| 2024-09-13 | 488 | 496 | 480 | 480 | 41,500 | 480 |
| 2024-09-12 | 488 | 498 | 487 | 492 | 31,500 | 492 |
| 2024-09-11 | 495 | 495 | 476 | 482 | 65,200 | 482 |
| 2024-09-10 | 500 | 500 | 493 | 493 | 39,400 | 493 |
| 2024-09-09 | 477 | 498 | 475 | 492 | 61,000 | 492 |
| 2024-09-06 | 505 | 513 | 493 | 493 | 80,700 | 493 |
| 2024-09-05 | 507 | 515 | 500 | 505 | 76,300 | 505 |
| 2024-09-04 | 514 | 519 | 504 | 509 | 140,200 | 509 |
| 2024-09-03 | 510 | 539 | 510 | 534 | 111,500 | 534 |
| 2024-09-02 | 522 | 522 | 504 | 510 | 77,700 | 510 |
| 2024-08-30 | 513 | 525 | 513 | 517 | 51,700 | 517 |
| 2024-08-29 | 515 | 519 | 508 | 513 | 40,600 | 513 |
| 2024-08-28 | 521 | 521 | 510 | 516 | 57,100 | 516 |
| 2024-08-27 | 508 | 527 | 508 | 527 | 90,000 | 527 |
| 2024-08-26 | 500 | 515 | 500 | 513 | 72,900 | 513 |
| 2024-08-23 | 504 | 504 | 497 | 501 | 53,500 | 501 |
| 2024-08-22 | 514 | 518 | 503 | 504 | 80,300 | 504 |
| 2024-08-21 | 507 | 527 | 507 | 515 | 76,900 | 515 |
| 2024-08-20 | 487 | 523 | 487 | 523 | 167,700 | 523 |
| 2024-08-19 | 501 | 520 | 487 | 487 | 148,800 | 487 |
| 2024-08-16 | 511 | 511 | 496 | 501 | 127,300 | 501 |
| 2024-08-15 | 490 | 506 | 481 | 501 | 212,200 | 501 |
| 2024-08-14 | 500 | 513 | 496 | 511 | 209,000 | 511 |
| 2024-08-13 | 468 | 499 | 467 | 495 | 164,900 | 495 |
| 2024-08-09 | 465 | 468 | 447 | 463 | 129,000 | 463 |
| 2024-08-08 | 458 | 465 | 436 | 450 | 163,000 | 450 |
| 2024-08-07 | 425 | 450 | 421 | 436 | 212,700 | 436 |
| 2024-08-06 | 426 | 456 | 425 | 430 | 313,700 | 430 |
| 2024-08-05 | 466 | 474 | 410 | 410 | 426,200 | 410 |
| 2024-08-02 | 530 | 534 | 508 | 510 | 298,200 | 510 |
| 2024-08-01 | 584 | 586 | 558 | 566 | 106,100 | 566 |
| 2024-07-31 | 577 | 584 | 565 | 584 | 85,000 | 584 |
| 2024-07-30 | 593 | 593 | 576 | 585 | 92,300 | 585 |
| 2024-07-29 | 582 | 597 | 582 | 597 | 80,000 | 597 |
| 2024-07-26 | 569 | 588 | 568 | 580 | 112,400 | 580 |
| 2024-07-25 | 570 | 582 | 562 | 572 | 148,300 | 572 |
| 2024-07-24 | 577 | 591 | 575 | 575 | 81,600 | 575 |
| 2024-07-23 | 583 | 596 | 578 | 584 | 86,900 | 584 |
| 2024-07-22 | 597 | 597 | 581 | 585 | 122,900 | 585 |
| 2024-07-19 | 609 | 610 | 593 | 597 | 175,200 | 597 |
| 2024-07-18 | 614 | 628 | 611 | 611 | 159,200 | 611 |
| 2024-07-17 | 617 | 624 | 614 | 624 | 168,100 | 624 |
| 2024-07-16 | 607 | 625 | 604 | 620 | 173,300 | 620 |
| 2024-07-12 | 589 | 612 | 587 | 607 | 149,300 | 607 |
| 2024-07-11 | 588 | 594 | 577 | 594 | 145,900 | 594 |
| 2024-07-10 | 583 | 597 | 578 | 594 | 126,300 | 594 |
| 2024-07-09 | 577 | 586 | 571 | 583 | 184,500 | 583 |
| 2024-07-08 | 600 | 600 | 582 | 583 | 254,500 | 583 |
| 2024-07-05 | 660 | 663 | 600 | 600 | 921,600 | 600 |
| 2024-07-04 | 613 | 663 | 611 | 628 | 1,064,500 | 628 |
| 2024-07-03 | 607 | 616 | 601 | 608 | 158,700 | 608 |
| 2024-07-02 | 609 | 619 | 599 | 610 | 190,400 | 610 |
| 2024-07-01 | 607 | 614 | 600 | 608 | 161,400 | 608 |
| 2024-06-28 | 616 | 622 | 606 | 606 | 232,300 | 606 |
| 2024-06-27 | 629 | 629 | 615 | 615 | 255,600 | 615 |
| 2024-06-26 | 613 | 635 | 610 | 619 | 545,000 | 619 |
| 2024-06-25 | 629 | 632 | 617 | 622 | 569,200 | 622 |
| 2024-06-24 | 597 | 620 | 595 | 609 | 483,800 | 609 |
| 2024-06-21 | 602 | 631 | 592 | 593 | 870,600 | 593 |
| 2024-06-20 | 622 | 635 | 600 | 600 | 1,147,500 | 600 |
| 2024-06-19 | 670 | 689 | 600 | 608 | 4,690,400 | 608 |
| 2024-06-18 | 885 | 916 | 720 | 720 | 3,356,300 | 720 |
| 2024-06-17 | 870 | 870 | 870 | 870 | 141,000 | 870 |
| 2024-06-14 | 655 | 720 | 646 | 720 | 5,352,400 | 720 |
| 2024-06-13 | 538 | 620 | 530 | 620 | 2,783,400 | 620 |
| 2024-06-12 | 526 | 532 | 520 | 520 | 33,200 | 520 |
| 2024-06-11 | 516 | 533 | 516 | 524 | 91,300 | 524 |
| 2024-06-10 | 500 | 518 | 500 | 516 | 75,600 | 516 |
| 2024-06-07 | 502 | 515 | 500 | 510 | 72,900 | 510 |
| 2024-06-06 | 525 | 526 | 503 | 505 | 88,700 | 505 |
| 2024-06-05 | 525 | 529 | 511 | 515 | 77,100 | 515 |
| 2024-06-04 | 519 | 532 | 518 | 530 | 104,100 | 530 |
| 2024-06-03 | 520 | 522 | 508 | 513 | 56,600 | 513 |
| 2024-05-31 | 506 | 520 | 505 | 520 | 65,100 | 520 |
| 2024-05-30 | 502 | 522 | 502 | 508 | 111,200 | 508 |
| 2024-05-29 | 543 | 548 | 515 | 519 | 283,100 | 519 |
| 2024-05-28 | 562 | 577 | 544 | 550 | 196,800 | 550 |
| 2024-05-27 | 545 | 574 | 542 | 564 | 232,400 | 564 |
| 2024-05-24 | 536 | 555 | 535 | 544 | 145,600 | 544 |
| 2024-05-23 | 604 | 604 | 536 | 543 | 673,900 | 543 |
| 2024-05-22 | 593 | 599 | 578 | 590 | 224,300 | 590 |
| 2024-05-21 | 625 | 630 | 587 | 588 | 449,300 | 588 |
| 2024-05-20 | 601 | 618 | 592 | 615 | 254,300 | 615 |
| 2024-05-17 | 593 | 609 | 580 | 601 | 281,500 | 601 |
| 2024-05-16 | 586 | 626 | 577 | 603 | 593,400 | 603 |
| 2024-05-15 | 620 | 654 | 583 | 585 | 951,600 | 585 |
| 2024-05-14 | 667 | 675 | 614 | 618 | 1,811,500 | 618 |
| 2024-05-13 | 570 | 613 | 563 | 607 | 533,300 | 607 |
| 2024-05-10 | 530 | 560 | 520 | 557 | 476,100 | 557 |
| 2024-05-09 | 507 | 533 | 503 | 530 | 309,000 | 530 |
| 2024-05-08 | 502 | 519 | 498 | 506 | 110,700 | 506 |
| 2024-05-07 | 496 | 503 | 495 | 498 | 54,900 | 498 |
| 2024-05-02 | 491 | 501 | 491 | 492 | 47,400 | 492 |
| 2024-05-01 | 498 | 502 | 491 | 492 | 45,500 | 492 |
| 2024-04-30 | 500 | 501 | 494 | 496 | 59,700 | 496 |
| 2024-04-26 | 500 | 503 | 491 | 500 | 88,200 | 500 |
| 2024-04-25 | 498 | 512 | 485 | 501 | 139,900 | 501 |
| 2024-04-24 | 488 | 497 | 488 | 497 | 63,100 | 497 |
| 2024-04-23 | 488 | 493 | 481 | 487 | 49,900 | 487 |
| 2024-04-22 | 482 | 492 | 478 | 481 | 118,800 | 481 |
| 2024-04-19 | 496 | 524 | 485 | 490 | 320,700 | 490 |
| 2024-04-18 | 478 | 501 | 478 | 496 | 138,500 | 496 |
| 2024-04-17 | 475 | 486 | 469 | 481 | 101,700 | 481 |
| 2024-04-16 | 472 | 488 | 472 | 478 | 138,900 | 478 |
| 2024-04-15 | 471 | 492 | 468 | 488 | 167,900 | 488 |
| 2024-04-12 | 481 | 490 | 471 | 479 | 241,200 | 479 |
| 2024-04-11 | 494 | 495 | 473 | 476 | 316,300 | 476 |
| 2024-04-10 | 494 | 517 | 494 | 509 | 286,300 | 509 |
| 2024-04-09 | 497 | 499 | 490 | 494 | 106,200 | 494 |
| 2024-04-08 | 492 | 499 | 489 | 492 | 166,900 | 492 |
| 2024-04-05 | 491 | 504 | 485 | 496 | 207,600 | 496 |
| 2024-04-04 | 517 | 517 | 496 | 497 | 235,700 | 497 |
| 2024-04-03 | 523 | 528 | 504 | 508 | 317,800 | 508 |
| 2024-04-02 | 540 | 540 | 512 | 523 | 320,100 | 523 |
| 2024-04-01 | 559 | 559 | 538 | 548 | 212,700 | 548 |
| 2024-03-29 | 560 | 573 | 546 | 553 | 282,500 | 553 |
| 2024-03-28 | 580 | 584 | 562 | 562 | 249,400 | 562 |
| 2024-03-27 | 585 | 595 | 571 | 586 | 283,300 | 586 |
| 2024-03-26 | 600 | 609 | 592 | 594 | 317,500 | 594 |
| 2024-03-25 | 619 | 634 | 610 | 610 | 368,300 | 610 |
| 2024-03-22 | 658 | 680 | 620 | 623 | 1,597,300 | 623 |
| 2024-03-21 | 610 | 613 | 594 | 608 | 330,200 | 608 |
| 2024-03-19 | 605 | 619 | 592 | 599 | 332,100 | 599 |
| 2024-03-18 | 615 | 626 | 588 | 615 | 601,200 | 615 |
| 2024-03-15 | 679 | 695 | 614 | 615 | 1,129,500 | 615 |
| 2024-03-14 | 631 | 739 | 613 | 689 | 4,022,800 | 689 |
| 2024-03-13 | 657 | 657 | 628 | 645 | 205,700 | 645 |
| 2024-03-12 | 627 | 656 | 613 | 642 | 287,700 | 642 |
| 2024-03-11 | 615 | 640 | 601 | 620 | 446,000 | 620 |
| 2024-03-08 | 721 | 729 | 657 | 660 | 614,200 | 660 |
| 2024-03-07 | 775 | 784 | 708 | 712 | 807,400 | 712 |
| 2024-03-06 | 724 | 815 | 707 | 773 | 1,488,600 | 773 |
| 2024-03-05 | 719 | 734 | 682 | 724 | 684,700 | 724 |
| 2024-03-04 | 701 | 743 | 690 | 706 | 611,300 | 706 |
| 2024-03-01 | 731 | 736 | 691 | 694 | 541,100 | 694 |
| 2024-02-29 | 722 | 753 | 706 | 749 | 412,500 | 749 |
| 2024-02-28 | 722 | 757 | 716 | 733 | 716,000 | 733 |
| 2024-02-27 | 777 | 793 | 717 | 722 | 1,290,000 | 722 |
| 2024-02-26 | 778 | 858 | 743 | 797 | 3,424,800 | 797 |
| 2024-02-22 | 860 | 888 | 764 | 769 | 3,801,000 | 769 |
| 2024-02-21 | 869 | 943 | 836 | 874 | 9,273,700 | 874 |
| 2024-02-20 | 996 | 1,086 | 877 | 904 | 21,030,300 | 904 |
| 2024-02-19 | 771 | 936 | 706 | 936 | 6,810,600 | 936 |
| 2024-02-16 | 718 | 786 | 715 | 786 | 1,083,100 | 786 |
| 2024-02-15 | 557 | 686 | 557 | 686 | 2,397,800 | 686 |
| 2024-02-14 | 625 | 637 | 585 | 586 | 1,431,600 | 586 |
| 2024-02-13 | 586 | 662 | 585 | 632 | 4,893,500 | 632 |
| 2024-02-09 | 550 | 629 | 543 | 586 | 7,430,400 | 586 |
| 2024-02-08 | 455 | 532 | 449 | 532 | 1,933,600 | 532 |
| 2024-02-07 | 459 | 464 | 451 | 452 | 50,100 | 452 |
| 2024-02-06 | 461 | 468 | 450 | 459 | 66,200 | 459 |
| 2024-02-05 | 446 | 463 | 436 | 463 | 93,600 | 463 |
| 2024-02-02 | 441 | 450 | 440 | 441 | 34,600 | 441 |
| 2024-02-01 | 446 | 448 | 438 | 440 | 41,400 | 440 |
| 2024-01-31 | 448 | 450 | 439 | 446 | 28,000 | 446 |
| 2024-01-30 | 449 | 456 | 443 | 448 | 60,800 | 448 |
| 2024-01-29 | 460 | 460 | 443 | 448 | 86,100 | 448 |
| 2024-01-26 | 467 | 474 | 456 | 459 | 63,600 | 459 |
| 2024-01-25 | 476 | 476 | 455 | 467 | 97,000 | 467 |
| 2024-01-24 | 463 | 478 | 463 | 475 | 56,000 | 475 |
| 2024-01-23 | 475 | 483 | 460 | 468 | 84,200 | 468 |
| 2024-01-22 | 465 | 477 | 456 | 474 | 87,600 | 474 |
| 2024-01-19 | 453 | 466 | 453 | 459 | 55,000 | 459 |
| 2024-01-18 | 443 | 453 | 443 | 448 | 58,400 | 448 |
| 2024-01-17 | 464 | 467 | 445 | 445 | 145,500 | 445 |
| 2024-01-16 | 480 | 485 | 461 | 464 | 130,100 | 464 |
| 2024-01-15 | 475 | 483 | 459 | 481 | 219,900 | 481 |
| 2024-01-12 | 492 | 492 | 463 | 475 | 326,600 | 475 |
| 2024-01-11 | 501 | 537 | 480 | 498 | 1,093,900 | 498 |
| 2024-01-10 | 465 | 499 | 453 | 493 | 386,200 | 493 |
| 2024-01-09 | 435 | 492 | 435 | 466 | 938,600 | 466 |
| 2024-01-05 | 450 | 450 | 429 | 431 | 117,200 | 431 |
| 2024-01-04 | 422 | 456 | 415 | 449 | 139,100 | 449 |
分割・併合履歴 ： なし
