[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 
2017-05-243925.003940.003875.003885.003522001373074000
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
2016-11-172355.002388.002350.002384.005676001347440900
2016-11-162370.002379.002338.002364.005554001312254800
2016-11-152371.002383.002328.002356.006059001428209800
2016-11-142356.002390.002337.002370.006781001606892900
2016-11-112466.002474.002316.002318.0011336002684406200
2016-11-102460.002478.002388.002431.008406002047390800
2016-11-092509.002536.002333.002394.0011701002830101200
2016-11-082425.002519.002420.002497.0010250002551381300
2016-11-072410.002443.002383.002408.007635001840815000
2016-11-042431.002436.002356.002387.0010788002574613000
2016-11-022531.002531.002445.002460.0010251002542899100
2016-11-012577.002578.002531.002554.0010095002579697500
2016-10-312665.002671.002537.002562.0014358003702013100
2016-10-282709.002730.002622.002655.009162002433160300
2016-10-272735.002773.002701.002709.005690001554748100
2016-10-262730.002754.002726.002749.004824001324472600
2016-10-252744.002762.002722.002741.004697001286089000
2016-10-242799.002827.002728.002745.007074001956010800
2016-10-212805.002843.002778.002782.008843002479260600
2016-10-202740.002794.002740.002782.006040001677334500
2016-10-192723.002808.002722.002738.0011924003291382300
2016-10-182700.002716.002678.002709.005746001550334800
2016-10-172715.002755.002656.002675.007377001981402000
2016-10-142723.002743.002696.002715.005771001564358300
2016-10-132762.002803.002725.002742.005472001505399300
2016-10-122830.002834.002747.002760.008547002371589900
2016-10-112851.002895.002821.002838.005663001613746900
2016-10-072852.002869.002796.002838.006123001734582000
2016-10-062908.002945.002878.002892.006285001825728300
2016-10-052935.002970.002866.002894.0010234002988375900
2016-10-042852.002908.002821.002897.0010143002924629000
2016-10-032740.002868.002728.002852.0011126003142913500
2016-09-302710.002733.002690.002700.004094001109566800
2016-09-292751.002751.002715.002724.003720001014941700
2016-09-282720.002798.002712.002735.006894001893150800
2016-09-272680.002747.002656.002747.007355001986386800
2016-09-262750.002778.002697.002744.006512001788951800
2016-09-232675.002741.002674.002741.0012635003429431800
2016-09-212622.002646.002563.002645.0010360002699319700
2016-09-202639.002653.002611.002650.008702002298426200
2016-09-162665.002701.002605.002650.0010207002699123500
2016-09-152722.002733.002648.002650.006791001817049300
2016-09-142775.002804.002734.002738.0010301002844374400
2016-09-132670.002798.002661.002776.0013477003708187300
2016-09-122579.002624.002568.002605.005594001455412600
2016-09-092622.002630.002577.002610.005157001344495200
2016-09-082675.002700.002615.002639.007956002105498600
2016-09-072631.002692.002630.002670.005311001416321700
2016-09-062583.002662.002583.002659.006350001672751400
2016-09-052658.002658.002590.002604.006495001699149100
2016-09-022570.002655.002564.002622.006449001687506900
2016-09-012586.002610.002560.002571.007995002067778000
2016-08-312610.002625.002583.002611.006504001693506400
2016-08-302670.002670.002587.002607.0010898002840163600
2016-08-292725.002740.002668.002680.005213001405029100
2016-08-262700.002733.002681.002681.003972001070534700
2016-08-252790.002802.002710.002713.004712001287125200
2016-08-242738.002808.002738.002790.006058001686875900
2016-08-232750.002808.002715.002723.008892002440593900
2016-08-222685.002805.002673.002750.009187002519541400
2016-08-192709.002713.002640.002685.008389002243709400
2016-08-182783.002835.002677.002686.0010971002980154200
2016-08-172850.002891.002771.002796.006508001832542800
2016-08-162955.002972.002894.002895.004148001211680100
2016-08-153020.003030.002923.002940.008423002496099800
2016-08-122905.003035.002871.003015.009881002931096700
2016-08-102897.002952.002838.002915.0010236002966674200
2016-08-092835.002893.002792.002882.007496002135446700
2016-08-082755.002839.002692.002836.0017849004966270100
2016-08-052686.002722.002606.002711.0016672004451525700
2016-08-042813.002815.002728.002736.0010234002825194200
2016-08-032780.002843.002700.002800.0011039003083051500
2016-08-022926.002930.002845.002848.0012506003592333700
2016-08-012906.002971.002844.002968.0010764003153592500
2016-07-293030.003120.002918.002998.0017550005248108200
2016-07-283000.003030.002906.002970.0011502003408650400
2016-07-273075.003110.003035.003060.006356001946543000
2016-07-262978.003070.002969.003060.006232001884521900
2016-07-253040.003080.002976.002984.0012382003728824500
2016-07-223225.003275.003030.003080.0012527003893272500
2016-07-213450.003470.003335.003360.004947001671746000
2016-07-203300.003430.003290.003425.005731001936326000
2016-07-193185.003320.003180.003315.006011001962993000
2016-07-153275.003280.003185.003200.004263001370809000
2016-07-143195.003285.003180.003245.004777001552296500
2016-07-133340.003345.003180.003190.007471002406142000
2016-07-123300.003325.003200.003300.006751002222170500
2016-07-113240.003265.003205.003240.004154001344965500
2016-07-083230.003260.003120.003135.004220001338317500
2016-07-073275.003340.003235.003245.005658001851022500
2016-07-063280.003295.003160.003215.007535002415318000
2016-07-053410.003420.003330.003350.004771001602189000
2016-07-043485.003530.003435.003445.005651001963902500
2016-07-013380.003480.003360.003470.006307002172452000
2016-06-303400.003480.003355.003355.006648002264031000
2016-06-293345.003375.003320.003360.007510002516750500
2016-06-283235.003370.003220.003305.006891002279513000
2016-06-273215.003405.003210.003345.0010849003612624000
2016-06-243420.003435.003065.003145.0011804003796052500
2016-06-233375.003480.003345.003365.006317002141450000
2016-06-223305.003405.003305.003375.007716002600577000
2016-06-213265.003335.003215.003320.005356001765227000
2016-06-203280.003350.003265.003280.006899002274529500
2016-06-173405.003425.003205.003230.0011385003736300000
2016-06-163525.003555.003405.003420.0014653005082125500
2016-06-153500.003605.003495.003545.0011992004246969000
2016-06-143735.003775.003525.003650.0013789005012869000
2016-06-133910.003925.003780.003780.006397002449062500
2016-06-103975.004025.003940.003985.006616002633329500
2016-06-093810.003960.003805.003940.006907002701569500
2016-06-083800.003840.003760.003835.003524001339898000
2016-06-073855.003885.003790.003800.004950001889285500
2016-06-063755.003865.003750.003855.008289003164947500
2016-06-033695.003830.003695.003825.004939001870536000
2016-06-023775.003810.003655.003690.006597002442156500
2016-06-013825.003850.003775.003800.003518001341106500
2016-05-313800.003860.003790.003835.003388001296886500
2016-05-303720.003825.003680.003820.004753001791735000
2016-05-273610.003795.003590.003785.007036002631252500
2016-05-263675.003700.003560.003575.008627003106274000
2016-05-253785.003795.003670.003675.004279001589716500
2016-05-243800.003800.003715.003745.003274001231937000
2016-05-233870.003870.003765.003810.005614002136576000
2016-05-203760.003875.003760.003870.0010303003956245500
2016-05-193600.003745.003575.003735.0010808003959380500

   ※ 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。 

s7db.com Twitter Blog