5240 monoAI technology(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	425	425	412	421	50,000	421
2023-12-28	399	425	396	418	102,200	418
2023-12-27	400	406	398	406	163,600	406
2023-12-26	400	421	393	393	196,200	393
2023-12-25	420	422	396	397	140,800	397
2023-12-22	420	429	412	415	144,400	415
2023-12-21	431	435	421	421	109,900	421
2023-12-20	455	460	437	439	128,800	439
2023-12-19	453	459	450	458	72,000	458
2023-12-18	465	466	447	456	71,100	456
2023-12-15	462	478	462	467	81,200	467
2023-12-14	476	487	460	464	75,800	464
2023-12-13	485	494	476	476	53,600	476
2023-12-12	500	506	480	482	114,400	482
2023-12-11	506	516	495	498	66,100	498
2023-12-08	505	513	502	503	61,400	503
2023-12-07	522	526	507	509	71,900	509
2023-12-06	547	558	523	527	101,400	527
2023-12-05	555	560	541	541	79,400	541
2023-12-04	546	570	546	562	58,400	562
2023-12-01	560	567	542	552	112,900	552
2023-11-30	560	570	548	551	63,400	551
2023-11-29	571	585	568	569	43,300	569
2023-11-28	579	606	568	573	102,900	573
2023-11-27	590	603	567	569	88,600	569
2023-11-24	619	639	594	595	280,600	595
2023-11-22	586	596	572	582	88,800	582
2023-11-21	580	612	573	606	90,200	606
2023-11-20	549	582	549	580	81,100	580
2023-11-17	575	575	542	549	121,800	549
2023-11-16	575	584	553	584	120,400	584
2023-11-15	531	560	524	560	122,500	560
2023-11-14	501	531	501	529	61,600	529
2023-11-13	518	521	501	501	55,800	501
2023-11-10	514	516	500	508	58,000	508
2023-11-09	521	530	514	521	49,500	521
2023-11-08	522	535	522	527	55,000	527
2023-11-07	513	530	507	525	53,000	525
2023-11-06	504	525	501	517	91,600	517
2023-11-02	491	506	491	497	58,900	497
2023-11-01	488	489	473	483	46,800	483
2023-10-31	472	479	462	476	62,000	476
2023-10-30	484	488	474	477	35,100	477
2023-10-27	466	484	466	479	77,100	479
2023-10-26	478	484	466	467	130,200	467
2023-10-25	510	516	490	490	148,300	490
2023-10-24	480	519	476	516	315,900	516
2023-10-23	515	525	515	515	221,100	515
2023-10-20	615	620	601	615	64,600	615
2023-10-19	630	636	617	620	24,800	620
2023-10-18	615	639	615	639	62,900	639
2023-10-17	625	646	617	621	83,000	621
2023-10-16	638	643	623	624	100,800	624
2023-10-13	667	673	652	652	48,600	652
2023-10-12	688	688	670	675	34,900	675
2023-10-11	680	695	676	678	65,900	678
2023-10-10	677	695	673	677	42,200	677
2023-10-06	669	682	654	675	72,400	675
2023-10-05	632	672	632	668	102,800	668
2023-10-04	648	666	633	634	143,900	634
2023-10-03	692	696	666	668	121,100	668
2023-10-02	721	744	702	704	101,100	704
2023-09-29	718	739	715	725	78,100	725
2023-09-28	723	739	711	727	116,300	727
2023-09-27	680	729	680	723	206,500	723
2023-09-26	687	698	684	684	40,700	684
2023-09-25	692	696	687	690	44,700	690
2023-09-22	655	692	653	685	140,200	685
2023-09-21	702	702	668	668	193,100	668
2023-09-20	712	716	704	705	47,000	705
2023-09-19	720	728	705	708	91,500	708
2023-09-15	714	721	708	717	89,300	717
2023-09-14	717	727	706	711	115,300	711
2023-09-13	712	722	706	721	111,700	721
2023-09-12	722	738	709	712	163,500	712
2023-09-11	731	753	712	713	138,400	713
2023-09-08	729	740	724	730	92,500	730
2023-09-07	746	750	732	735	112,700	735
2023-09-06	760	767	753	754	129,300	754
2023-09-05	746	775	746	765	184,800	765
2023-09-04	758	762	737	742	118,300	742
2023-09-01	730	756	724	751	123,600	751
2023-08-31	767	771	734	737	246,500	737
2023-08-30	749	782	749	774	245,700	774
2023-08-29	714	740	713	740	122,200	740
2023-08-28	739	744	718	721	154,100	721
2023-08-25	735	754	723	748	108,100	748
2023-08-24	756	769	744	748	95,900	748
2023-08-23	757	757	737	745	135,500	745
2023-08-22	773	785	755	758	109,100	758
2023-08-21	748	774	747	769	117,500	769
2023-08-18	762	779	747	763	158,300	763
2023-08-17	785	785	748	771	205,400	771
2023-08-16	773	793	765	783	251,100	783
2023-08-15	836	836	752	780	710,000	780
2023-08-14	881	906	821	822	1,222,000	822
2023-08-10	1,049	1,089	1,045	1,065	235,700	1,065
2023-08-09	1,015	1,072	1,013	1,049	192,600	1,049
2023-08-08	1,052	1,092	1,006	1,013	346,000	1,013
2023-08-07	1,043	1,111	1,031	1,082	211,600	1,082
2023-08-04	1,022	1,049	1,020	1,043	101,600	1,043
2023-08-03	1,055	1,068	1,030	1,038	169,300	1,038
2023-08-02	1,120	1,121	1,073	1,073	226,700	1,073
2023-08-01	1,133	1,154	1,121	1,121	135,000	1,121
2023-07-31	1,150	1,152	1,118	1,131	81,800	1,131
2023-07-28	1,098	1,139	1,089	1,127	183,700	1,127
2023-07-27	1,119	1,127	1,092	1,105	153,500	1,105
2023-07-26	1,128	1,155	1,128	1,131	89,600	1,131
2023-07-25	1,139	1,141	1,118	1,128	79,900	1,128
2023-07-24	1,134	1,150	1,125	1,128	112,400	1,128
2023-07-21	1,151	1,168	1,131	1,141	140,700	1,141
2023-07-20	1,160	1,205	1,158	1,159	214,200	1,159
2023-07-19	1,176	1,197	1,153	1,170	166,200	1,170
2023-07-18	1,110	1,209	1,110	1,185	410,800	1,185
2023-07-14	1,121	1,146	1,098	1,112	212,800	1,112
2023-07-13	1,107	1,114	1,072	1,104	199,200	1,104
2023-07-12	1,147	1,155	1,090	1,098	422,400	1,098
2023-07-11	1,190	1,197	1,160	1,163	218,100	1,163
2023-07-10	1,185	1,228	1,182	1,188	256,600	1,188
2023-07-07	1,152	1,215	1,152	1,180	393,600	1,180
2023-07-06	1,160	1,209	1,138	1,181	379,900	1,181
2023-07-05	1,194	1,211	1,177	1,186	198,400	1,186
2023-07-04	1,194	1,205	1,168	1,205	342,500	1,205
2023-07-03	1,192	1,230	1,170	1,202	388,500	1,202
2023-06-30	1,193	1,193	1,166	1,182	220,600	1,182
2023-06-29	1,214	1,217	1,161	1,198	328,200	1,198
2023-06-28	1,182	1,201	1,128	1,188	591,700	1,188
2023-06-27	1,180	1,180	1,110	1,152	588,500	1,152
2023-06-26	1,258	1,267	1,197	1,198	521,400	1,198
2023-06-23	1,299	1,328	1,255	1,279	513,800	1,279
2023-06-22	1,447	1,450	1,307	1,313	866,700	1,313
2023-06-21	1,400	1,415	1,385	1,387	289,700	1,387
2023-06-20	1,475	1,484	1,406	1,414	334,600	1,414
2023-06-19	1,425	1,461	1,401	1,445	271,800	1,445
2023-06-16	1,428	1,463	1,413	1,422	252,700	1,422
2023-06-15	1,450	1,456	1,390	1,390	280,300	1,390
2023-06-14	1,541	1,541	1,470	1,476	261,400	1,476
2023-06-13	1,560	1,618	1,527	1,529	495,600	1,529
2023-06-12	1,500	1,565	1,494	1,559	249,300	1,559
2023-06-09	1,530	1,550	1,505	1,510	161,400	1,510
2023-06-08	1,589	1,589	1,501	1,516	262,900	1,516
2023-06-07	1,566	1,640	1,536	1,590	557,600	1,590
2023-06-06	1,564	1,618	1,529	1,547	392,600	1,547
2023-06-05	1,525	1,625	1,513	1,594	569,500	1,594
2023-06-02	1,577	1,599	1,496	1,504	423,700	1,504
2023-06-01	1,593	1,639	1,559	1,566	766,100	1,566
2023-05-31	1,608	1,643	1,544	1,589	1,031,200	1,589
2023-05-30	1,513	1,675	1,475	1,618	5,233,500	1,618
2023-05-29	1,670	1,749	1,455	1,484	4,514,700	1,484
2023-05-26	1,287	1,590	1,240	1,590	778,700	1,590
2023-05-25	1,318	1,330	1,290	1,290	103,400	1,290
2023-05-24	1,323	1,367	1,316	1,320	99,900	1,320
2023-05-23	1,440	1,445	1,346	1,346	200,400	1,346
2023-05-22	1,351	1,483	1,348	1,416	408,000	1,416
2023-05-19	1,350	1,374	1,320	1,343	169,300	1,343
2023-05-18	1,420	1,423	1,350	1,359	151,900	1,359
2023-05-17	1,405	1,448	1,370	1,397	226,700	1,397
2023-05-16	1,454	1,468	1,371	1,375	247,800	1,375
2023-05-15	1,299	1,490	1,285	1,438	734,600	1,438
2023-05-12	1,458	1,575	1,458	1,559	707,500	1,559
2023-05-11	1,504	1,514	1,396	1,454	373,300	1,454
2023-05-10	1,470	1,547	1,470	1,514	695,700	1,514
2023-05-09	1,378	1,469	1,375	1,451	510,700	1,451
2023-05-08	1,322	1,377	1,313	1,355	268,900	1,355
2023-05-02	1,242	1,304	1,236	1,275	133,700	1,275
2023-05-01	1,299	1,326	1,265	1,268	147,700	1,268
2023-04-28	1,333	1,366	1,289	1,300	166,400	1,300
2023-04-27	1,272	1,326	1,265	1,303	206,600	1,303
2023-04-26	1,325	1,335	1,295	1,300	201,000	1,300
2023-04-25	1,390	1,390	1,331	1,340	215,700	1,340
2023-04-24	1,361	1,428	1,361	1,395	281,800	1,395
2023-04-21	1,421	1,438	1,371	1,379	334,500	1,379
2023-04-20	1,490	1,503	1,464	1,471	213,900	1,471
2023-04-19	1,551	1,551	1,485	1,506	254,400	1,506
2023-04-18	1,538	1,583	1,522	1,554	238,600	1,554
2023-04-17	1,601	1,604	1,537	1,545	322,500	1,545
2023-04-14	1,640	1,644	1,595	1,610	155,200	1,610
2023-04-13	1,581	1,616	1,562	1,611	164,300	1,611
2023-04-12	1,643	1,656	1,575	1,609	259,700	1,609
2023-04-11	1,679	1,705	1,616	1,643	377,500	1,643
2023-04-10	1,559	1,661	1,530	1,657	522,400	1,657
2023-04-07	1,520	1,540	1,476	1,529	403,600	1,529
2023-04-06	1,572	1,577	1,522	1,545	392,900	1,545
2023-04-05	1,630	1,655	1,585	1,610	373,400	1,610
2023-04-04	1,700	1,708	1,632	1,633	331,400	1,633
2023-04-03	1,741	1,778	1,686	1,692	446,900	1,692
2023-03-31	1,752	1,769	1,697	1,702	353,000	1,702
2023-03-30	1,768	1,799	1,710	1,755	326,200	1,755
2023-03-29	1,762	1,804	1,735	1,741	342,600	1,741
2023-03-28	1,816	1,837	1,767	1,781	442,300	1,781
2023-03-27	1,970	1,980	1,802	1,806	851,600	1,806
2023-03-24	2,012	2,021	1,936	1,942	1,396,000	1,942
2023-03-23	1,800	2,038	1,781	2,023	2,924,400	2,023
2023-03-22	1,846	1,939	1,811	1,837	1,733,400	1,837
2023-03-20	1,826	1,875	1,773	1,775	1,034,500	1,775
2023-03-17	1,707	1,927	1,698	1,826	4,266,100	1,826
2023-03-16	1,726	1,749	1,623	1,655	1,306,100	1,655
2023-03-15	1,970	1,981	1,765	1,802	1,349,900	1,802
2023-03-14	1,936	2,005	1,880	1,894	1,464,500	1,894
2023-03-13	2,145	2,165	1,967	1,976	1,703,700	1,976
2023-03-10	2,140	2,167	2,054	2,095	1,903,700	2,095
2023-03-09	2,278	2,337	2,172	2,180	3,024,200	2,180
2023-03-08	2,249	2,268	2,140	2,248	2,647,900	2,248
2023-03-07	2,345	2,390	2,093	2,187	7,266,400	2,187
2023-03-06	1,950	2,295	1,947	2,295	10,680,800	2,295
2023-03-03	1,978	1,985	1,891	1,895	1,292,200	1,895
2023-03-02	1,934	2,007	1,910	1,942	4,342,000	1,942
2023-03-01	2,050	2,118	1,851	1,895	9,049,400	1,895
2023-02-28	1,758	2,030	1,750	2,000	10,253,200	2,000
2023-02-27	1,810	1,855	1,721	1,724	926,300	1,724
2023-02-24	1,695	1,815	1,685	1,810	1,558,200	1,810
2023-02-22	1,701	1,730	1,662	1,692	945,400	1,692
2023-02-21	1,823	1,883	1,720	1,733	2,615,200	1,733
2023-02-20	1,725	1,845	1,692	1,791	3,739,100	1,791
2023-02-17	1,585	1,787	1,581	1,727	4,150,500	1,727
2023-02-16	1,621	1,666	1,566	1,581	1,769,400	1,581
2023-02-15	1,811	1,869	1,601	1,618	5,097,600	1,618
2023-02-14	1,610	1,705	1,581	1,680	1,224,500	1,680
2023-02-13	1,505	1,638	1,483	1,609	1,063,000	1,609
2023-02-10	1,551	1,609	1,521	1,530	719,800	1,530
2023-02-09	1,610	1,650	1,553	1,570	919,200	1,570
2023-02-08	1,690	1,720	1,607	1,619	1,278,500	1,619
2023-02-07	1,727	1,796	1,645	1,695	4,099,600	1,695
2023-02-06	1,900	1,943	1,718	1,721	9,689,100	1,721
2023-02-03	1,440	1,718	1,421	1,718	7,519,600	1,718
2023-02-02	1,526	1,531	1,395	1,418	1,174,100	1,418
2023-02-01	1,370	1,525	1,355	1,487	2,252,100	1,487
2023-01-31	1,395	1,400	1,310	1,355	1,059,600	1,355
2023-01-30	1,482	1,523	1,410	1,425	765,400	1,425
2023-01-27	1,615	1,620	1,490	1,500	744,900	1,500
2023-01-26	1,629	1,666	1,588	1,615	962,800	1,615
2023-01-25	1,666	1,808	1,634	1,639	3,034,200	1,639
2023-01-24	1,726	1,767	1,682	1,693	1,108,900	1,693
2023-01-23	1,610	1,748	1,593	1,726	2,132,400	1,726
2023-01-20	1,796	1,799	1,645	1,650	1,843,100	1,650
2023-01-19	1,811	1,888	1,771	1,796	3,167,200	1,796
2023-01-18	1,888	1,940	1,734	1,829	5,821,000	1,829
2023-01-17	1,912	2,087	1,815	1,874	12,381,700	1,874
2023-01-16	2,100	2,190	1,861	1,882	13,624,500	1,882
2023-01-13	1,645	1,972	1,565	1,969	18,498,400	1,969
2023-01-12	1,723	1,761	1,565	1,608	4,151,700	1,608
2023-01-11	1,740	1,872	1,651	1,692	11,784,700	1,692
2023-01-10	1,487	1,727	1,481	1,661	18,955,800	1,661
2023-01-06	1,172	1,489	1,167	1,427	13,611,100	1,427
2023-01-05	1,300	1,339	1,167	1,189	6,142,400	1,189
2023-01-04	1,148	1,370	1,085	1,320	21,393,300	1,320

分割・併合履歴：なし

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