1,398円
MonotaROの株価時系列データ
日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2024/03/18 | 1,610.0 | 1,698.0 | 1,609.0 | 1,697.5 | 1,697.5 | 4,660,700 |
2024/03/15 | 1,591.0 | 1,608.0 | 1,573.5 | 1,603.5 | 1,603.5 | 2,895,500 |
2024/03/14 | 1,572.0 | 1,604.5 | 1,544.0 | 1,591.0 | 1,591.0 | 3,010,100 |
2024/03/13 | 1,563.0 | 1,582.0 | 1,546.5 | 1,563.5 | 1,563.5 | 3,947,900 |
2024/03/12 | 1,495.0 | 1,565.5 | 1,441.0 | 1,563.0 | 1,563.0 | 4,396,100 |
2024/03/11 | 1,450.0 | 1,490.5 | 1,445.0 | 1,485.5 | 1,485.5 | 2,276,600 |
2024/03/08 | 1,434.5 | 1,466.0 | 1,422.0 | 1,456.5 | 1,456.5 | 1,680,600 |
2024/03/07 | 1,440.0 | 1,451.5 | 1,424.0 | 1,447.5 | 1,447.5 | 1,558,900 |
2024/03/06 | 1,414.0 | 1,478.5 | 1,410.0 | 1,442.5 | 1,442.5 | 2,822,200 |
2024/03/05 | 1,448.0 | 1,453.0 | 1,405.0 | 1,414.0 | 1,414.0 | 2,701,800 |
2024/03/04 | 1,450.0 | 1,486.5 | 1,446.5 | 1,452.5 | 1,452.5 | 2,768,400 |
2024/03/01 | 1,431.5 | 1,439.5 | 1,419.0 | 1,426.0 | 1,426.0 | 1,371,100 |
2024/02/29 | 1,440.5 | 1,447.0 | 1,416.5 | 1,432.5 | 1,432.5 | 2,834,500 |
2024/02/28 | 1,483.5 | 1,496.5 | 1,443.5 | 1,447.5 | 1,447.5 | 3,977,900 |
2024/02/27 | 1,534.0 | 1,542.0 | 1,510.5 | 1,523.5 | 1,523.5 | 1,483,900 |
2024/02/26 | 1,507.5 | 1,548.0 | 1,491.0 | 1,525.0 | 1,525.0 | 3,906,900 |
2024/02/22 | 1,525.0 | 1,529.5 | 1,493.5 | 1,493.5 | 1,493.5 | 2,560,900 |
2024/02/21 | 1,520.0 | 1,535.5 | 1,494.0 | 1,529.5 | 1,529.5 | 3,079,100 |
2024/02/20 | 1,573.0 | 1,573.0 | 1,514.5 | 1,540.0 | 1,540.0 | 2,764,000 |
MonotaROの取引履歴を振り返りませんか?
MonotaROの株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは※アセプラを初めてご利用の場合は会員登録からお手続き下さい。