暗号資産
FISCO BTC Index
7/26 2:19:51
17,188,510
3064 東証プライム 小売業
ＭｏｎｏｔａＲＯ
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 2,295.0 | 2,374.5 | 2,293.0 | 2,355.0 | 2,548,100 | 2,355.0 |
| 2024/9/3 | 2,280.0 | 2,327.0 | 2,273.0 | 2,303.5 | 1,584,600 | 2,303.5 |
| 2024/9/2 | 2,280.0 | 2,303.5 | 2,244.5 | 2,277.5 | 1,479,700 | 2,277.5 |
| 2024/8/30 | 2,311.5 | 2,329.0 | 2,271.0 | 2,301.5 | 2,773,900 | 2,301.5 |
| 2024/8/29 | 2,272.5 | 2,320.5 | 2,266.5 | 2,320.0 | 1,591,100 | 2,320.0 |
| 2024/8/28 | 2,293.0 | 2,298.0 | 2,268.0 | 2,290.5 | 1,953,700 | 2,290.5 |
| 2024/8/27 | 2,312.0 | 2,319.0 | 2,238.0 | 2,263.0 | 2,684,600 | 2,263.0 |
| 2024/8/26 | 2,345.0 | 2,379.0 | 2,313.0 | 2,324.0 | 2,476,600 | 2,324.0 |
| 2024/8/23 | 2,391.5 | 2,393.0 | 2,314.5 | 2,343.5 | 3,050,800 | 2,343.5 |
| 2024/8/22 | 2,380.0 | 2,408.5 | 2,341.5 | 2,350.0 | 3,115,200 | 2,350.0 |
| 2024/8/21 | 2,412.5 | 2,482.5 | 2,387.0 | 2,387.0 | 2,706,400 | 2,387.0 |
| 2024/8/20 | 2,440.0 | 2,464.5 | 2,410.0 | 2,458.5 | 2,852,100 | 2,458.5 |
| 2024/8/19 | 2,480.0 | 2,495.0 | 2,435.0 | 2,465.5 | 2,365,000 | 2,465.5 |
| 2024/8/16 | 2,391.5 | 2,488.0 | 2,381.5 | 2,486.5 | 2,633,000 | 2,486.5 |
| 2024/8/15 | 2,401.0 | 2,427.0 | 2,361.5 | 2,401.0 | 2,480,200 | 2,401.0 |
| 2024/8/14 | 2,378.5 | 2,449.0 | 2,327.0 | 2,416.5 | 2,985,600 | 2,416.5 |
| 2024/8/13 | 2,330.0 | 2,378.5 | 2,277.0 | 2,378.5 | 2,365,200 | 2,378.5 |
| 2024/8/9 | 2,349.0 | 2,421.0 | 2,312.0 | 2,357.0 | 2,917,900 | 2,357.0 |
| 2024/8/8 | 2,193.0 | 2,342.0 | 2,181.5 | 2,306.0 | 2,725,900 | 2,306.0 |
| 2024/8/7 | 2,150.0 | 2,267.5 | 2,103.5 | 2,246.0 | 3,337,700 | 2,246.0 |