KabuInsight

ＭｏｎｏｔａＲＯ

3064
プライム/小売業/MonotaRO Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,890.01,918.51,874.51,894.5+35.0+1.88%3,905,000
2026-03-121,845.01,882.51,843.01,859.5+14.5+0.79%2,957,700
2026-03-111,942.01,980.01,844.01,845.0-186.5-9.18%6,528,600
2026-03-102,052.02,056.01,983.02,031.5-7.0-0.34%2,434,800
2026-03-091,948.52,038.51,940.02,038.5+52.5+2.64%3,457,800
2026-03-061,939.01,986.51,927.01,986.0+66.0+3.44%2,694,000
2026-03-051,980.51,998.01,920.01,920.0-6.5-0.34%2,442,900
2026-03-041,916.51,938.01,882.01,926.5-24.0-1.23%2,518,400
2026-03-032,043.02,050.01,947.01,950.5-109.5-5.32%3,545,600
2026-03-022,075.02,083.52,048.52,060.0-20.5-0.99%1,843,100
2026-02-272,147.52,148.02,054.52,080.5-33.0-1.56%3,443,900
2026-02-262,052.52,118.02,042.02,113.5+61.0+2.97%2,490,000
2026-02-252,029.02,070.02,009.52,052.5+46.5+2.32%2,514,000
2026-02-242,045.52,082.51,995.02,006.0-69.0-3.33%2,988,700
2026-02-202,036.02,075.02,030.02,075.0+11.5+0.56%2,848,500
2026-02-191,992.52,083.51,973.52,063.5+97.5+4.96%3,330,600
2026-02-181,970.01,974.01,942.01,966.0-5.0-0.25%2,417,200
2026-02-172,014.02,015.01,967.01,971.0-29.0-1.45%1,802,200
2026-02-162,050.02,062.01,986.02,000.0-74.5-3.59%2,747,900
2026-02-132,132.52,151.02,058.52,074.5-94.5-4.36%3,279,500
2026-02-122,153.52,171.02,090.02,169.0+20.5+0.95%3,028,700
2026-02-102,115.02,174.52,108.52,148.5+14.5+0.68%1,765,700
2026-02-092,070.52,138.52,042.02,134.0-24.5-1.14%3,592,200
2026-02-062,114.52,166.02,110.02,158.5-56.0-2.53%3,031,200
2026-02-052,167.52,236.52,115.52,214.5+87.5+4.11%3,015,800
2026-02-042,191.02,247.02,093.52,127.0-51.5-2.36%5,546,400
2026-02-032,166.02,179.02,150.02,178.5+46.5+2.18%2,773,800
2026-02-022,138.02,158.02,112.52,132.0+40.5+1.94%2,259,200
2026-01-302,038.52,107.52,036.02,091.5+55.5+2.73%2,407,600
2026-01-292,091.02,101.02,036.02,036.0-151.5-6.93%3,919,300
2026-01-282,155.52,213.52,140.52,187.5-75.0-3.31%2,214,900
2026-01-272,220.02,270.02,212.02,262.5+29.0+1.30%1,394,100
2026-01-262,261.02,273.02,222.02,233.5-14.5-0.65%1,373,900
2026-01-232,241.52,267.02,222.52,248.0+33.0+1.49%1,537,200
2026-01-222,212.02,231.52,204.52,215.0+26.5+1.21%1,564,300
2026-01-212,212.02,222.02,166.02,188.5-69.5-3.08%2,055,400
2026-01-202,278.02,302.02,243.52,258.0-50.5-2.19%1,962,800
2026-01-192,290.02,318.52,231.52,308.5+22.0+0.96%1,696,900
2026-01-162,369.52,370.02,275.52,286.5+21.0+0.93%2,166,000
2026-01-152,253.52,300.02,244.52,265.5+42.5+1.91%2,902,500
2026-01-142,316.02,340.02,223.02,223.0-107.0-4.59%3,947,000
2026-01-132,402.52,417.52,326.02,330.0-51.0-2.14%2,585,700
2026-01-092,372.02,424.52,366.02,381.0+27.0+1.15%1,778,900
2026-01-082,389.52,399.02,346.52,354.0-21.0-0.88%1,928,500
2026-01-072,400.52,423.02,363.52,375.0-36.0-1.49%1,794,700
2026-01-062,412.02,449.02,404.52,411.0+7.5+0.31%1,664,200
2026-01-052,515.02,526.52,403.52,403.5-97.0-3.88%2,627,300
2025-12-302,520.02,530.02,496.02,500.5-13.0-0.52%1,241,700
2025-12-292,519.52,521.02,479.52,513.5-10.5-0.42%1,027,000
2025-12-262,520.02,524.02,501.52,524.0-12.0-0.47%1,054,700
2025-12-252,468.02,537.52,466.02,536.0+90.5+3.70%1,560,100
2025-12-242,421.02,453.02,413.02,445.5+12.5+0.51%1,014,800
2025-12-232,416.02,444.02,408.52,433.0+17.0+0.70%1,284,300
2025-12-222,443.02,455.02,393.02,416.0-1.5-0.06%1,492,000
2025-12-192,352.02,418.02,338.52,417.5+32.0+1.34%3,047,500
2025-12-182,386.52,403.52,363.02,385.5+11.5+0.48%1,890,100
2025-12-172,364.52,379.52,310.02,374.0+36.5+1.56%1,949,200
2025-12-162,400.02,410.02,327.52,337.5-34.5-1.45%1,976,900
2025-12-152,399.02,414.52,349.02,372.0+71.0+3.09%2,784,300
2025-12-122,310.02,364.52,287.02,301.0+36.0+1.59%2,830,300
2025-12-112,260.52,295.52,240.52,265.0+87.0+3.99%3,307,500
2025-12-102,190.02,211.02,153.52,178.0-28.5-1.29%1,826,600
2025-12-092,214.52,229.52,195.02,206.5-23.5-1.05%1,723,200
2025-12-082,280.02,323.02,222.02,230.0-32.0-1.41%2,075,200
2025-12-052,293.02,322.02,256.02,262.0+2.0+0.09%2,578,200
2025-12-042,224.52,266.02,199.52,260.0+21.0+0.94%1,742,200
2025-12-032,205.52,279.52,204.02,239.0+29.0+1.31%2,399,700
2025-12-022,210.52,230.02,192.52,210.0+7.5+0.34%1,749,100
2025-12-012,271.02,279.52,202.52,202.5-90.0-3.93%1,899,500
2025-11-282,266.02,314.02,257.52,292.5+25.5+1.12%1,439,700
2025-11-272,273.02,285.52,241.52,267.0-16.0-0.70%1,216,400
2025-11-262,214.52,289.52,188.52,283.0+98.5+4.51%2,792,500
2025-11-252,229.52,246.02,153.02,184.5-28.5-1.29%2,460,800
2025-11-212,193.52,226.02,182.02,213.0+12.5+0.57%3,121,800
2025-11-202,189.02,224.52,176.02,200.5+47.5+2.21%1,797,900
2025-11-192,170.02,182.52,134.02,153.0+3.5+0.16%2,210,900
2025-11-182,146.02,207.02,135.02,149.5+17.5+0.82%3,013,800
2025-11-172,212.02,229.02,120.02,132.0-111.0-4.95%3,046,900
2025-11-142,245.52,270.52,211.02,243.0-39.0-1.71%1,711,100
2025-11-132,300.02,314.52,263.02,282.0-46.0-1.98%1,750,800
2025-11-122,299.52,363.02,292.02,328.0+69.5+3.08%3,242,300
2025-11-112,311.02,328.02,257.02,258.5-64.0-2.76%2,555,300
2025-11-102,233.02,323.02,214.02,322.5+114.0+5.16%3,899,900
2025-11-072,206.02,227.02,189.02,208.5+29.0+1.33%2,677,900
2025-11-062,180.52,209.02,166.02,179.5+4.5+0.21%2,641,400
2025-11-052,099.52,181.02,058.02,175.0+72.5+3.45%4,690,300
2025-11-042,102.52,156.52,069.02,102.5-50.0-2.32%3,924,300
2025-10-312,066.52,188.02,066.52,152.5+158.5+7.95%4,888,400
2025-10-301,980.02,017.01,974.01,994.0+20.5+1.04%2,738,300
2025-10-292,008.02,015.01,954.01,973.5-53.0-2.62%2,154,900
2025-10-282,075.02,086.52,026.52,026.5-47.0-2.27%2,320,300
2025-10-272,036.02,073.52,030.02,073.5+38.0+1.87%2,104,900
2025-10-242,025.02,059.52,022.52,035.5+32.0+1.60%2,251,200
2025-10-232,020.52,026.52,000.02,003.5-30.5-1.50%1,805,500
2025-10-221,981.52,034.01,978.02,034.0+48.5+2.44%2,427,600
2025-10-211,984.02,002.01,953.01,985.5+17.5+0.89%3,977,600
2025-10-201,957.51,986.01,939.01,968.0+80.0+4.24%4,618,100
2025-10-171,920.01,939.51,876.51,888.0-34.5-1.79%3,449,100
2025-10-161,940.01,963.01,910.01,922.5-6.5-0.34%2,952,100
2025-10-151,963.51,981.01,908.51,929.0+5.5+0.29%4,589,400
2025-10-142,035.02,071.51,903.51,923.5-213.5-9.99%7,993,700
2025-10-102,150.52,165.02,130.02,137.0-8.0-0.37%1,433,600
2025-10-092,171.52,177.52,119.02,145.0-25.0-1.15%1,337,700
2025-10-082,180.02,194.02,165.52,170.0+12.0+0.56%1,639,900
2025-10-072,190.02,196.02,153.52,158.0-16.0-0.74%1,776,400
2025-10-062,125.02,174.02,091.02,174.0+64.5+3.06%3,891,700
2025-10-032,098.02,117.52,070.02,109.5+16.0+0.76%3,208,200
2025-10-022,122.52,130.52,074.52,093.5-32.5-1.53%3,022,100
2025-10-012,132.02,166.52,122.02,126.0-30.0-1.39%2,426,100
2025-09-302,158.02,190.02,152.02,156.0-8.0-0.37%2,047,600
2025-09-292,225.52,225.52,164.02,164.0-61.5-2.76%1,978,800
2025-09-262,199.02,229.52,164.02,225.5+3.5+0.16%2,239,200
2025-09-252,284.02,289.02,220.52,222.0-46.5-2.05%1,533,200
2025-09-242,245.02,278.52,230.52,268.5+8.0+0.35%1,962,400
2025-09-222,309.52,312.52,260.52,260.5-61.0-2.63%1,638,800
2025-09-192,355.02,391.52,321.52,321.5-37.5-1.59%2,161,200
2025-09-182,334.52,384.52,332.02,359.0-7.5-0.32%1,325,400
2025-09-172,390.02,410.02,360.52,366.5+23.0+0.98%2,466,700
2025-09-162,373.02,379.52,320.02,343.5+19.0+0.82%2,122,400
2025-09-122,365.02,373.52,316.52,324.5——2,277,300

直近120営業日分を表示