5240 monoAI technology(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 288 | 303 | 287 | 295 | 125,700 | 295 |
| 2025-05-12 | 290 | 297 | 285 | 287 | 69,800 | 287 |
| 2025-05-09 | 289 | 295 | 285 | 289 | 115,000 | 289 |
| 2025-05-08 | 306 | 306 | 288 | 289 | 139,100 | 289 |
| 2025-05-07 | 296 | 314 | 292 | 299 | 350,600 | 299 |
| 2025-05-02 | 313 | 314 | 295 | 296 | 401,700 | 296 |
| 2025-05-01 | 333 | 348 | 312 | 313 | 803,400 | 313 |
| 2025-04-30 | 362 | 392 | 337 | 341 | 1,657,200 | 341 |
| 2025-04-28 | 377 | 406 | 356 | 370 | 8,688,100 | 370 |
| 2025-04-25 | 262 | 337 | 262 | 337 | 3,380,600 | 337 |
| 2025-04-24 | 272 | 272 | 257 | 257 | 72,400 | 257 |
| 2025-04-23 | 277 | 277 | 260 | 265 | 118,700 | 265 |
| 2025-04-22 | 282 | 284 | 266 | 277 | 233,600 | 277 |
| 2025-04-21 | 272 | 304 | 270 | 290 | 2,066,300 | 290 |
| 2025-04-18 | 257 | 275 | 254 | 274 | 225,200 | 274 |
| 2025-04-17 | 262 | 262 | 252 | 253 | 44,900 | 253 |
| 2025-04-16 | 258 | 277 | 252 | 262 | 558,200 | 262 |
| 2025-04-15 | 256 | 261 | 256 | 256 | 15,000 | 256 |
| 2025-04-14 | 263 | 265 | 259 | 259 | 35,600 | 259 |
| 2025-04-11 | 241 | 267 | 241 | 261 | 61,900 | 261 |
| 2025-04-10 | 264 | 266 | 251 | 256 | 64,600 | 256 |
| 2025-04-09 | 233 | 242 | 229 | 240 | 74,800 | 240 |
| 2025-04-08 | 220 | 244 | 217 | 241 | 122,700 | 241 |
| 2025-04-07 | 205 | 220 | 200 | 200 | 142,400 | 200 |
| 2025-04-04 | 252 | 260 | 230 | 245 | 122,900 | 245 |
| 2025-04-03 | 271 | 271 | 256 | 260 | 72,400 | 260 |
| 2025-04-02 | 280 | 285 | 274 | 274 | 37,100 | 274 |
| 2025-04-01 | 287 | 293 | 279 | 280 | 25,100 | 280 |
| 2025-03-31 | 297 | 297 | 280 | 282 | 86,700 | 282 |
| 2025-03-28 | 300 | 300 | 297 | 297 | 10,800 | 297 |
| 2025-03-27 | 299 | 300 | 298 | 300 | 9,300 | 300 |
| 2025-03-26 | 300 | 304 | 298 | 300 | 21,800 | 300 |
| 2025-03-25 | 301 | 304 | 298 | 299 | 25,900 | 299 |
| 2025-03-24 | 297 | 300 | 296 | 300 | 29,200 | 300 |
| 2025-03-21 | 300 | 301 | 297 | 299 | 14,800 | 299 |
| 2025-03-19 | 301 | 304 | 299 | 300 | 16,200 | 300 |
| 2025-03-18 | 295 | 302 | 295 | 300 | 35,400 | 300 |
| 2025-03-17 | 298 | 299 | 295 | 297 | 34,600 | 297 |
| 2025-03-14 | 305 | 306 | 290 | 294 | 42,500 | 294 |
| 2025-03-13 | 311 | 311 | 298 | 298 | 23,200 | 298 |
| 2025-03-12 | 300 | 313 | 299 | 309 | 37,600 | 309 |
| 2025-03-11 | 301 | 301 | 289 | 297 | 46,500 | 297 |
| 2025-03-10 | 307 | 307 | 300 | 305 | 26,900 | 305 |
| 2025-03-07 | 297 | 303 | 289 | 299 | 49,900 | 299 |
| 2025-03-06 | 300 | 307 | 300 | 305 | 26,300 | 305 |
| 2025-03-05 | 288 | 297 | 288 | 297 | 31,500 | 297 |
| 2025-03-04 | 302 | 303 | 278 | 291 | 113,100 | 291 |
| 2025-03-03 | 314 | 314 | 301 | 303 | 37,000 | 303 |
| 2025-02-28 | 322 | 322 | 304 | 307 | 93,100 | 307 |
| 2025-02-27 | 316 | 325 | 315 | 322 | 23,500 | 322 |
| 2025-02-26 | 329 | 332 | 315 | 320 | 49,200 | 320 |
| 2025-02-25 | 322 | 333 | 321 | 329 | 34,900 | 329 |
| 2025-02-21 | 335 | 339 | 334 | 334 | 15,000 | 334 |
| 2025-02-20 | 340 | 343 | 336 | 337 | 15,200 | 337 |
| 2025-02-19 | 345 | 345 | 339 | 344 | 37,000 | 344 |
| 2025-02-18 | 336 | 348 | 333 | 342 | 34,600 | 342 |
| 2025-02-17 | 349 | 353 | 331 | 331 | 85,600 | 331 |
| 2025-02-14 | 350 | 351 | 342 | 349 | 63,100 | 349 |
| 2025-02-13 | 347 | 353 | 345 | 352 | 24,800 | 352 |
| 2025-02-12 | 344 | 352 | 340 | 350 | 14,900 | 350 |
| 2025-02-10 | 333 | 346 | 331 | 346 | 29,900 | 346 |
| 2025-02-07 | 332 | 336 | 332 | 333 | 11,000 | 333 |
| 2025-02-06 | 332 | 342 | 331 | 337 | 43,800 | 337 |
| 2025-02-05 | 339 | 339 | 330 | 334 | 20,000 | 334 |
| 2025-02-04 | 341 | 347 | 335 | 337 | 44,700 | 337 |
| 2025-02-03 | 353 | 353 | 340 | 340 | 39,100 | 340 |
| 2025-01-31 | 356 | 357 | 351 | 351 | 31,100 | 351 |
| 2025-01-30 | 368 | 368 | 357 | 357 | 35,200 | 357 |
| 2025-01-29 | 361 | 370 | 358 | 370 | 46,700 | 370 |
| 2025-01-28 | 358 | 362 | 353 | 359 | 42,600 | 359 |
| 2025-01-27 | 358 | 365 | 352 | 356 | 68,300 | 356 |
| 2025-01-24 | 348 | 364 | 343 | 361 | 89,300 | 361 |
| 2025-01-23 | 360 | 363 | 347 | 350 | 65,100 | 350 |
| 2025-01-22 | 351 | 383 | 350 | 357 | 511,200 | 357 |
| 2025-01-21 | 350 | 352 | 342 | 343 | 25,900 | 343 |
| 2025-01-20 | 325 | 348 | 325 | 347 | 48,100 | 347 |
| 2025-01-17 | 322 | 325 | 321 | 323 | 36,200 | 323 |
| 2025-01-16 | 334 | 334 | 325 | 327 | 66,800 | 327 |
| 2025-01-15 | 340 | 345 | 335 | 336 | 15,200 | 336 |
| 2025-01-14 | 333 | 340 | 333 | 337 | 23,800 | 337 |
| 2025-01-10 | 342 | 350 | 339 | 339 | 36,000 | 339 |
| 2025-01-09 | 349 | 352 | 345 | 346 | 34,400 | 346 |
| 2025-01-08 | 351 | 360 | 348 | 354 | 25,500 | 354 |
| 2025-01-07 | 348 | 367 | 340 | 351 | 67,600 | 351 |
| 2025-01-06 | 363 | 364 | 341 | 344 | 106,000 | 344 |
分割・併合履歴 ： なし