5240東証G貸借
業種 情報・通信業
ｍｏｎｏＡＩ ｔｅｃｈｎｏｌｏｇｙ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,086 (24/02/20) | 393 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,086 (24/02/20) | 410 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 414 | 423 | 414 | 414 | +1 | +0.2 | 17,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 692 | 739 | 680 | 725 | +40 | +5.8 | 486,300 |
| 9/22 | 720 | 728 | 653 | 685 | -32 | -4.5 | 471,800 |
| 9/15 | 731 | 753 | 706 | 717 | -13 | -1.8 | 618,200 |
| 9/8 | 758 | 775 | 724 | 730 | -21 | -2.8 | 637,600 |
| 9/1 | 739 | 782 | 713 | 751 | +3 | +0.4 | 892,100 |
| 8/25 | 748 | 785 | 723 | 748 | -15 | -2.0 | 566,100 |
| 8/18 | 881 | 906 | 747 | 763 | -302 | -28.4 | 2,546,800 |
| 8/10 | 1,043 | 1,111 | 1,006 | 1,065 | +22 | +2.1 | 985,900 |
| 8/4 | 1,150 | 1,154 | 1,020 | 1,043 | -84 | -7.5 | 714,400 |
| 7/28 | 1,134 | 1,155 | 1,089 | 1,127 | -14 | -1.2 | 619,100 |
| 7/21 | 1,110 | 1,209 | 1,110 | 1,141 | +29 | +2.6 | 931,900 |
| 7/14 | 1,185 | 1,228 | 1,072 | 1,112 | -68 | -5.8 | 1,309,100 |
| 7/7 | 1,192 | 1,230 | 1,138 | 1,180 | -2 | -0.2 | 1,702,900 |
| 6/30 | 1,258 | 1,267 | 1,110 | 1,182 | -97 | -7.6 | 2,250,400 |
| 6/23 | 1,425 | 1,484 | 1,255 | 1,279 | -143 | -10.1 | 2,276,600 |
| 6/16 | 1,500 | 1,618 | 1,390 | 1,422 | -88 | -5.8 | 1,539,300 |
| 6/9 | 1,525 | 1,640 | 1,501 | 1,510 | +6 | +0.4 | 1,944,000 |
| 6/2 | 1,670 | 1,749 | 1,455 | 1,504 | -86 | -5.4 | 11,969,200 |
| 5/26 | 1,351 | 1,590 | 1,240 | 1,590 | +247 | +18.4 | 1,590,400 |
| 5/19 | 1,299 | 1,490 | 1,285 | 1,343 | -216 | -13.9 | 1,530,300 |
| 5/12 | 1,322 | 1,575 | 1,313 | 1,559 | +284 | +22.3 | 2,556,100 |
| 5/2 | 1,299 | 1,326 | 1,236 | 1,275 | -25 | -1.9 | 281,400 |
| 4/28 | 1,361 | 1,428 | 1,265 | 1,300 | -79 | -5.7 | 1,071,500 |
| 4/21 | 1,601 | 1,604 | 1,371 | 1,379 | -231 | -14.4 | 1,363,900 |
| 4/14 | 1,559 | 1,705 | 1,530 | 1,610 | +81 | +5.3 | 1,479,100 |
| 4/7 | 1,741 | 1,778 | 1,476 | 1,529 | -173 | -10.2 | 1,948,200 |
| 3/31 | 1,970 | 1,980 | 1,697 | 1,702 | -240 | -12.4 | 2,315,700 |
| 3/24 | 1,826 | 2,038 | 1,773 | 1,942 | +116 | +6.4 | 7,088,300 |
| 3/17 | 2,145 | 2,165 | 1,623 | 1,826 | -269 | -12.8 | 10,090,300 |
| 3/10 | 1,950 | 2,390 | 1,947 | 2,095 | +200 | +10.6 | 25,523,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
