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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
