[3064 東証1部] MonotaRO 日足 時系列データ

[3064 東証1部] MonotaRO (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-223175.003175.003100.003120.005718001791845000
2017-11-213165.003190.003140.003170.005518001747253000
2017-11-203110.003165.003075.003165.006338001986126500
2017-11-173125.003130.003085.003105.005416001682324000
2017-11-162970.003110.002967.003095.009258002843512100
2017-11-153005.003035.002961.002986.008129002432482800
2017-11-143070.003070.003005.003015.006471001956482000
2017-11-133090.003105.003065.003075.005843001802638500
2017-11-103030.003070.003030.003045.004459001360133500
2017-11-093090.003120.003035.003075.007338002267355500
2017-11-083105.003130.003060.003070.005147001587970500
2017-11-073030.003115.003015.003105.0010123003119839500
2017-11-063000.003030.002999.003000.007281002192045500
2017-11-023060.003065.002973.003000.0016105004833522500
2017-11-013120.003125.003035.003065.0012141003716628000
2017-10-313090.003120.003040.003110.008914002748332000
2017-10-303130.003145.003075.003105.0022185006907199000
2017-10-273150.003295.003120.003230.0021843007031841000
2017-10-263065.003135.003060.003130.0011398003548432000
2017-10-253080.003085.003035.003065.0012072003693954000
2017-10-243120.003145.003070.003085.0015547004825961000
2017-10-233140.003200.003135.003190.008721002770153000
2017-10-203100.003130.003085.003105.004929001530337000
2017-10-193170.003205.003100.003110.009192002885720500
2017-10-183070.003155.003070.003150.0012342003860212500
2017-10-173145.003150.003050.003070.0011909003672684500
2017-10-163240.003265.003135.003150.0011733003727178500
2017-10-133150.003240.003150.003225.0020133006454983000
2017-10-123055.003120.003045.003115.009357002891119500
2017-10-113150.003160.003040.003070.0012704003928917500
2017-10-103015.003100.003010.003085.0010873003339492500
2017-10-063090.003115.003010.003015.009453002886252000
2017-10-053150.003160.003075.003100.0014889004632428000
2017-10-042980.003030.002971.003020.008910002676291900
2017-10-033040.003040.002966.002972.0010262003074875900
2017-10-023025.003030.002996.003020.008413002534051000
2017-09-292989.003020.002973.003010.008668002601158000
2017-09-283010.003020.002956.002993.0015431004600182400
2017-09-273065.003080.002954.003005.0018290005502610900
2017-09-263000.003010.002923.002984.0026646007892941400
2017-09-253155.003155.003015.003030.0018636005691503500
2017-09-223280.003280.003110.003160.0021593006847936000
2017-09-213460.003475.003285.003295.0016617005557218500
2017-09-203530.003545.003505.003525.005502001937899500
2017-09-193420.003495.003415.003495.005994002076154000
2017-09-153325.003405.003320.003385.007915002660868000
2017-09-143540.003545.003390.003395.008934003074066000
2017-09-133535.003580.003510.003550.005455001931611500
2017-09-123455.003545.003425.003525.007183002510840500
2017-09-113425.003475.003385.003395.005331001825619500
2017-09-083385.003415.003360.003400.005861001987698000
2017-09-073330.003435.003330.003400.009178003114431000
2017-09-063200.003330.003195.003310.009821003210142500
2017-09-053285.003285.003135.003200.0011984003835456500
2017-09-043345.003345.003275.003315.004594001518187000
2017-09-013370.003380.003315.003355.006384002139466000
2017-08-313410.003415.003365.003365.004671001579701500
2017-08-303415.003425.003355.003395.004391001490294500
2017-08-293330.003405.003275.003395.009878003302767000
2017-08-283420.003435.003375.003400.005278001795208000
2017-08-253515.003520.003365.003405.0011756004015107000
2017-08-243525.003565.003510.003525.003812001348108500
2017-08-233595.003610.003545.003555.003489001242113000
2017-08-223605.003640.003560.003570.003167001137393000
2017-08-213615.003635.003600.003615.00234300846919500
2017-08-183625.003680.003615.003640.002796001018826500
2017-08-173665.003720.003655.003670.00264100973637000
2017-08-163700.003715.003640.003675.002865001052100000
2017-08-153695.003710.003660.003695.004023001483800500
2017-08-143585.003730.003580.003680.008859003249357000
2017-08-103530.003600.003530.003585.003843001374280000
2017-08-093625.003630.003545.003555.005738002046514500
2017-08-083660.003700.003630.003645.003752001374080500
2017-08-073615.003680.003590.003670.005117001869635500
2017-08-043600.003610.003560.003585.004752001708896500
2017-08-033580.003590.003530.003570.005510001961462000
2017-08-023675.003685.003570.003575.007127002575048000
2017-08-013650.003740.003650.003685.007339002712166500
2017-07-313620.003735.003550.003640.0014226005171267500
2017-07-283830.003860.003800.003830.006071002329643500
2017-07-273775.003830.003735.003790.004925001865670000
2017-07-263735.003805.003720.003780.003188001202968000
2017-07-253775.003775.003730.003745.003386001269588500
2017-07-243790.003840.003750.003790.004443001683757000
2017-07-213750.003810.003725.003790.006681002523981500
2017-07-203660.003725.003660.003725.005072001879482500
2017-07-193610.003695.003605.003660.004267001561942500
2017-07-183605.003650.003585.003625.003128001132783500
2017-07-143625.003645.003575.003610.003323001197123500
2017-07-133630.003670.003615.003635.004714001715908000
2017-07-123665.003720.003620.003620.005611002056249500
2017-07-113565.003670.003550.003655.006083002211511500
2017-07-103555.003575.003515.003555.004618001639243000
2017-07-073545.003565.003500.003505.004093001439618000
2017-07-063520.003600.003510.003590.006424002297728000
2017-07-053465.003525.003435.003520.007141002490895000
2017-07-043610.003610.003490.003515.005648001993385500
2017-07-033600.003635.003580.003590.003645001312724500
2017-06-303635.003640.003560.003620.009278003334757000
2017-06-293590.003705.003575.003690.008156002984409000
2017-06-283630.003640.003540.003545.006422002294295000
2017-06-273715.003720.003635.003645.004877001788979000
2017-06-263620.003705.003595.003695.006080002220131000
2017-06-233720.003725.003605.003625.006990002549754000
2017-06-223725.003750.003710.003720.002685001001838000
2017-06-213730.003775.003720.003725.003363001259381000
2017-06-203745.003765.003715.003745.004529001693656000
2017-06-193685.003725.003680.003705.004562001689677500
2017-06-163740.003745.003685.003705.004896001815992500
2017-06-153730.003790.003720.003735.004793001795882500
2017-06-143810.003845.003715.003735.004740001782688000
2017-06-133800.003890.003780.003795.0012007004594211000
2017-06-123670.003740.003640.003730.005213001927597500
2017-06-093710.003720.003650.003685.006567002423958500
2017-06-083825.003840.003740.003760.006153002323912000
2017-06-073865.003875.003795.003810.005308002025956000
2017-06-063925.003945.003855.003885.004628001796749000
2017-06-053775.003945.003775.003925.009361003645316500
2017-06-023825.003835.003765.003775.004902001857001500
2017-06-013755.003805.003730.003800.005785002185893500
2017-05-313715.003765.003695.003730.004557001697685000
2017-05-303730.003780.003705.003735.004711001761629000
2017-05-293695.003725.003680.003705.004889001809738000
2017-05-263825.003850.003675.003680.0014256005303771500
2017-05-253885.003910.003855.003885.003717001442312500
2017-05-243925.003940.003875.003885.003522001373074000
2017-05-233895.003950.003880.003895.005557002171569000
2017-05-223765.003895.003755.003895.006458002484908500
2017-05-193775.003780.003720.003735.003898001458788500
2017-05-183700.003765.003675.003750.005620002098323000
2017-05-173825.003855.003785.003790.005467002082426000
2017-05-163880.003915.003815.003855.008383003231783500
2017-05-153785.003865.003740.003840.007798002978385500
2017-05-123735.003820.003730.003820.006393002418725000
2017-05-113685.003790.003680.003740.007911002968451500
2017-05-103640.003720.003640.003680.005280001947092000
2017-05-093680.003685.003610.003635.005567002027540500
2017-05-083695.003695.003645.003680.007205002647199500
2017-05-023700.003745.003595.003640.009376003434953500
2017-05-013615.003740.003580.003735.009805003619253000
2017-04-283645.003670.003575.003625.005355001932105000
2017-04-273615.003665.003595.003650.005007001819238500
2017-04-263595.003620.003545.003610.005550001988663000
2017-04-253515.003585.003505.003570.005115001818248000
2017-04-243555.003560.003500.003555.004937001745333500
2017-04-213525.003530.003465.003515.003697001292822500
2017-04-203555.003560.003460.003480.005231001830535500
2017-04-193565.003670.003530.003545.0010640003822320000
2017-04-183550.003595.003525.003580.009720003466519000
2017-04-173350.003495.003350.003480.008232002841339000
2017-04-143400.003445.003350.003365.004580001549029500
2017-04-133365.003420.003340.003415.007209002436847500
2017-04-123500.003515.003370.003410.009390003203224500
2017-04-113520.003615.003505.003525.0013658004854143000
2017-04-103540.003550.003460.003495.004982001743029500
2017-04-073495.003550.003420.003520.007397002587654500
2017-04-063555.003615.003475.003495.0010000003535985000
2017-04-053550.003595.003485.003510.005815002052196000
2017-04-043550.003575.003505.003530.006393002263617500
2017-04-033550.003590.003440.003570.0012722004498841500
2017-03-313450.003535.003425.003440.007245002517966500
2017-03-303505.003520.003400.003415.005998002068012000
2017-03-293390.003515.003375.003505.009616003336934500
2017-03-283340.003385.003280.003385.006786002272191000
2017-03-273200.003350.003185.003330.007398002439114000
2017-03-243150.003240.003150.003230.005806001862525000
2017-03-233230.003240.003155.003195.006858002186622000
2017-03-223245.003290.003230.003265.004217001378917000
2017-03-213350.003350.003260.003320.006436002131201500
2017-03-173325.003345.003280.003335.003540001174804000
2017-03-163350.003390.003320.003340.005074001697493500
2017-03-153400.003450.003370.003390.005017001709297500
2017-03-143370.003385.003320.003350.003614001210397000
2017-03-133455.003475.003375.003380.006185002111696500
2017-03-103350.003425.003340.003405.007260002462679500
2017-03-093285.003340.003275.003315.005647001868382000
2017-03-083340.003360.003285.003290.005511001822833000
2017-03-073320.003410.003315.003335.0011667003916891500
2017-03-063260.003295.003250.003275.005762001883527500
2017-03-033290.003330.003265.003280.005169001703182500
2017-03-023300.003340.003285.003295.006456002137717000
2017-03-013185.003240.003150.003240.005674001814258500
2017-02-283200.003250.003175.003180.005391001729202500
2017-02-273255.003320.003220.003235.007488002433868500
2017-02-243245.003295.003245.003270.005723001873252000
2017-02-233245.003275.003230.003245.006171002003325000
2017-02-223330.003340.003255.003275.004477001468746000
2017-02-213315.003370.003290.003330.008146002712897500
2017-02-203170.003240.003150.003235.005909001887894000
2017-02-173175.003245.003130.003240.005506001764366000
2017-02-163230.003265.003145.003195.0010030003190030500
2017-02-153360.003365.003240.003260.006641002183787500
2017-02-143355.003400.003320.003325.006708002246974500
2017-02-133270.003405.003240.003380.0010520003523912000
2017-02-103290.003295.003235.003270.006685002182021500
2017-02-093240.003295.003210.003230.008567002783960000
2017-02-083100.003300.003090.003300.0012808004126609500
2017-02-073120.003150.003060.003100.007930002463817500
2017-02-063200.003235.003110.003145.0012449003929254000
2017-02-033030.003255.003020.003240.0017209005419233000
2017-02-023090.003100.002985.003010.0012594003810504600
2017-02-012951.003080.002940.003075.0017997005421362900
2017-01-312887.002990.002873.002964.0026381007784302700
2017-01-302786.002926.002738.002913.00470270013336605000
2017-01-272531.002607.002517.002578.0010438002679373900
2017-01-262478.002540.002465.002514.009359002347572400
2017-01-252530.002547.002461.002477.009693002406721900
2017-01-242531.002532.002491.002506.005621001408022200
2017-01-232515.002562.002513.002550.009516002418613100
2017-01-202503.002519.002472.002501.007877001966375000
2017-01-192590.002591.002528.002531.005976001523065100
2017-01-182503.002540.002476.002538.009357002348501400
2017-01-172607.002638.002544.002546.0010412002684838800
2017-01-162690.002705.002601.002622.008004002109128900
2017-01-132652.002659.002632.002653.008568002268508600
2017-01-122630.002682.002615.002652.0012143003222250700
2017-01-112652.002695.002601.002609.0015088003996169200
2017-01-102657.002710.002624.002646.0017951004781401600
2017-01-062503.002625.002503.002620.0024209006287804100
2017-01-052430.002505.002403.002502.0010560002608452800
2017-01-042430.002430.002399.002425.006203001499214200
2016-12-302385.002412.002376.002390.004417001057321200
2016-12-292435.002461.002372.002398.006109001469413400
2016-12-282430.002445.002399.002413.006570001588484700
2016-12-272480.002481.002432.002459.007120001751908300
2016-12-262377.002483.002366.002465.0010591002594256700
2016-12-222400.002426.002353.002381.007497001786732100
2016-12-212488.002505.002420.002436.008354002055032600
2016-12-202425.002468.002425.002453.009405002302987600
2016-12-192352.002398.002324.002393.006924001637838900
2016-12-162420.002421.002345.002362.008456002004810100
2016-12-152435.002454.002361.002398.009749002344367400
2016-12-142458.002500.002402.002412.0014875003626801600
2016-12-132369.002517.002369.002449.0026555006489452800
2016-12-122240.002334.002228.002324.0017448004015019200
2016-12-092084.002217.002073.002205.0019747004294246100
2016-12-082140.002162.002070.002091.0017174003595514300
2016-12-072112.002150.002111.002141.0010452002233533200
2016-12-062204.002204.002122.002138.0011252002419391300
2016-12-052222.002225.002140.002163.0013782002993677900
2016-12-022341.002349.002208.002225.0019250004321773900
2016-12-012438.002438.002328.002337.0014487003433271500
2016-11-302480.002482.002439.002443.005162001265896600
2016-11-292443.002495.002440.002466.007703001902543800
2016-11-282436.002443.002389.002431.004585001111129700
2016-11-252477.002514.002434.002446.007727001907971700
2016-11-242524.002524.002464.002470.009100002265212300
2016-11-222385.002470.002376.002451.007997001950159900
2016-11-212368.002388.002367.002377.004220001002880200
2016-11-182384.002412.002358.002365.004875001155873000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter