ｍｏｎｏＡＩ ｔｅｃｈｎｏｌｏｇｙ
5240グロース/情報･通信業/monoAI technology 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 221.0 | 221.0 | 214.0 | 218.0 | -3.0 | -1.36% | 76,400 |
| 2026-03-12 | 228.0 | 228.0 | 219.0 | 221.0 | -8.0 | -3.49% | 34,800 |
| 2026-03-11 | 229.0 | 235.0 | 227.0 | 229.0 | 0.0 | 0.00% | 115,200 |
| 2026-03-10 | 217.0 | 229.0 | 214.0 | 229.0 | +16.0 | +7.51% | 71,800 |
| 2026-03-09 | 211.0 | 213.0 | 206.0 | 213.0 | -10.0 | -4.48% | 149,200 |
| 2026-03-06 | 220.0 | 228.0 | 220.0 | 223.0 | 0.0 | 0.00% | 28,500 |
| 2026-03-05 | 213.0 | 226.0 | 213.0 | 223.0 | +14.0 | +6.70% | 73,100 |
| 2026-03-04 | 210.0 | 213.0 | 201.0 | 209.0 | -5.0 | -2.34% | 130,700 |
| 2026-03-03 | 225.0 | 228.0 | 213.0 | 214.0 | -12.0 | -5.31% | 117,000 |
| 2026-03-02 | 238.0 | 238.0 | 224.0 | 226.0 | -16.0 | -6.61% | 85,000 |
| 2026-02-27 | 228.0 | 244.0 | 228.0 | 242.0 | +14.0 | +6.14% | 120,900 |
| 2026-02-26 | 231.0 | 233.0 | 226.0 | 228.0 | -2.0 | -0.87% | 114,900 |
| 2026-02-25 | 216.0 | 230.0 | 216.0 | 230.0 | +14.0 | +6.48% | 76,600 |
| 2026-02-24 | 216.0 | 221.0 | 212.0 | 216.0 | 0.0 | 0.00% | 83,000 |
| 2026-02-20 | 223.0 | 225.0 | 216.0 | 216.0 | -8.0 | -3.57% | 68,200 |
| 2026-02-19 | 227.0 | 232.0 | 221.0 | 224.0 | -3.0 | -1.32% | 75,100 |
| 2026-02-18 | 231.0 | 233.0 | 227.0 | 227.0 | -4.0 | -1.73% | 66,300 |
| 2026-02-17 | 247.0 | 247.0 | 228.0 | 231.0 | -14.0 | -5.71% | 174,900 |
| 2026-02-16 | 235.0 | 260.0 | 235.0 | 245.0 | +11.0 | +4.70% | 374,200 |
| 2026-02-13 | 240.0 | 242.0 | 230.0 | 234.0 | -4.0 | -1.68% | 159,100 |
| 2026-02-12 | 238.0 | 243.0 | 235.0 | 238.0 | -1.0 | -0.42% | 148,600 |
| 2026-02-10 | 233.0 | 241.0 | 233.0 | 239.0 | +5.0 | +2.14% | 205,300 |
| 2026-02-09 | 231.0 | 250.0 | 227.0 | 234.0 | +9.0 | +4.00% | 373,500 |
| 2026-02-06 | 238.0 | 238.0 | 213.0 | 225.0 | -12.0 | -5.06% | 530,100 |
| 2026-02-05 | 246.0 | 248.0 | 235.0 | 237.0 | -8.0 | -3.27% | 226,000 |
| 2026-02-04 | 252.0 | 252.0 | 241.0 | 245.0 | -8.0 | -3.16% | 136,200 |
| 2026-02-03 | 253.0 | 255.0 | 249.0 | 253.0 | -1.0 | -0.39% | 54,300 |
| 2026-02-02 | 257.0 | 260.0 | 250.0 | 254.0 | -5.0 | -1.93% | 87,400 |
| 2026-01-30 | 250.0 | 262.0 | 248.0 | 259.0 | +6.0 | +2.37% | 108,700 |
| 2026-01-29 | 245.0 | 253.0 | 244.0 | 253.0 | +9.0 | +3.69% | 151,000 |
| 2026-01-28 | 260.0 | 260.0 | 244.0 | 244.0 | -19.0 | -7.22% | 178,400 |
| 2026-01-27 | 260.0 | 264.0 | 256.0 | 263.0 | 0.0 | 0.00% | 140,700 |
| 2026-01-26 | 258.0 | 266.0 | 253.0 | 263.0 | +9.0 | +3.54% | 284,200 |
| 2026-01-23 | 257.0 | 295.0 | 252.0 | 254.0 | +2.0 | +0.79% | 1,623,600 |
| 2026-01-22 | 262.0 | 264.0 | 251.0 | 252.0 | -10.0 | -3.82% | 98,700 |
| 2026-01-21 | 270.0 | 277.0 | 258.0 | 262.0 | -15.0 | -5.42% | 192,100 |
| 2026-01-20 | 277.0 | 281.0 | 267.0 | 277.0 | +3.0 | +1.09% | 152,800 |
| 2026-01-19 | 277.0 | 282.0 | 274.0 | 274.0 | -2.0 | -0.72% | 146,400 |
| 2026-01-16 | 294.0 | 294.0 | 275.0 | 276.0 | -11.0 | -3.83% | 251,800 |
| 2026-01-15 | 287.0 | 297.0 | 283.0 | 287.0 | +3.0 | +1.06% | 190,500 |
| 2026-01-14 | 289.0 | 289.0 | 279.0 | 284.0 | -5.0 | -1.73% | 212,800 |
| 2026-01-13 | 290.0 | 294.0 | 284.0 | 289.0 | +1.0 | +0.35% | 82,400 |
| 2026-01-09 | 289.0 | 295.0 | 283.0 | 288.0 | -1.0 | -0.35% | 129,800 |
| 2026-01-08 | 288.0 | 302.0 | 288.0 | 289.0 | +1.0 | +0.35% | 273,700 |
| 2026-01-07 | 280.0 | 292.0 | 275.0 | 288.0 | +1.0 | +0.35% | 357,700 |
| 2026-01-06 | 281.0 | 291.0 | 280.0 | 287.0 | -2.0 | -0.69% | 208,600 |
| 2026-01-05 | 287.0 | 296.0 | 285.0 | 289.0 | -1.0 | -0.34% | 242,600 |
| 2025-12-30 | 290.0 | 293.0 | 280.0 | 290.0 | -2.0 | -0.68% | 247,000 |
| 2025-12-29 | 296.0 | 296.0 | 271.0 | 292.0 | -4.0 | -1.35% | 548,800 |
| 2025-12-26 | 298.0 | 304.0 | 295.0 | 296.0 | -7.0 | -2.31% | 357,800 |
| 2025-12-25 | 305.0 | 306.0 | 283.0 | 303.0 | +3.0 | +1.00% | 731,000 |
| 2025-12-24 | 294.0 | 320.0 | 274.0 | 300.0 | +1.0 | +0.33% | 1,703,400 |
| 2025-12-23 | 331.0 | 331.0 | 289.0 | 299.0 | -28.0 | -8.56% | 2,221,800 |
| 2025-12-22 | 259.0 | 327.0 | 259.0 | 327.0 | +80.0 | +32.39% | 9,687,500 |
| 2025-12-19 | 271.0 | 273.0 | 243.0 | 247.0 | -40.0 | -13.94% | 2,204,000 |
| 2025-12-18 | 308.0 | 380.0 | 272.0 | 287.0 | -29.0 | -9.18% | 10,212,200 |
| 2025-12-17 | 275.0 | 316.0 | 262.0 | 316.0 | +80.0 | +33.90% | 8,617,500 |
| 2025-12-16 | 185.0 | 236.0 | 185.0 | 236.0 | +50.0 | +26.88% | 3,499,000 |
| 2025-12-15 | 185.0 | 187.0 | 183.0 | 186.0 | 0.0 | 0.00% | 25,100 |
| 2025-12-12 | 186.0 | 187.0 | 184.0 | 186.0 | 0.0 | 0.00% | 38,300 |
| 2025-12-11 | 186.0 | 187.0 | 186.0 | 186.0 | -1.0 | -0.53% | 10,600 |
| 2025-12-10 | 188.0 | 191.0 | 186.0 | 187.0 | 0.0 | 0.00% | 24,200 |
| 2025-12-09 | 191.0 | 191.0 | 187.0 | 187.0 | -4.0 | -2.09% | 20,700 |
| 2025-12-08 | 190.0 | 193.0 | 189.0 | 191.0 | 0.0 | 0.00% | 24,200 |
| 2025-12-05 | 193.0 | 195.0 | 190.0 | 191.0 | -2.0 | -1.04% | 45,500 |
| 2025-12-04 | 196.0 | 197.0 | 193.0 | 193.0 | -3.0 | -1.53% | 11,200 |
| 2025-12-03 | 197.0 | 199.0 | 193.0 | 196.0 | -1.0 | -0.51% | 20,500 |
| 2025-12-02 | 200.0 | 200.0 | 196.0 | 197.0 | -2.0 | -1.01% | 21,700 |
| 2025-12-01 | 205.0 | 205.0 | 196.0 | 199.0 | -2.0 | -1.00% | 26,700 |
| 2025-11-28 | 203.0 | 205.0 | 199.0 | 201.0 | -3.0 | -1.47% | 38,000 |
| 2025-11-27 | 198.0 | 204.0 | 196.0 | 204.0 | +9.0 | +4.62% | 36,000 |
| 2025-11-26 | 198.0 | 198.0 | 195.0 | 195.0 | +1.0 | +0.52% | 28,500 |
| 2025-11-25 | 192.0 | 221.0 | 192.0 | 194.0 | 0.0 | 0.00% | 212,900 |
| 2025-11-21 | 187.0 | 197.0 | 187.0 | 194.0 | +2.0 | +1.04% | 37,700 |
| 2025-11-20 | 194.0 | 195.0 | 192.0 | 192.0 | 0.0 | 0.00% | 18,500 |
| 2025-11-19 | 191.0 | 193.0 | 185.0 | 192.0 | +1.0 | +0.52% | 66,100 |
| 2025-11-18 | 193.0 | 195.0 | 185.0 | 191.0 | -3.0 | -1.55% | 88,000 |
| 2025-11-17 | 202.0 | 202.0 | 190.0 | 194.0 | -13.0 | -6.28% | 119,600 |
| 2025-11-14 | 203.0 | 208.0 | 203.0 | 207.0 | +3.0 | +1.47% | 18,900 |
| 2025-11-13 | 208.0 | 208.0 | 204.0 | 204.0 | -4.0 | -1.92% | 10,900 |
| 2025-11-12 | 206.0 | 208.0 | 204.0 | 208.0 | +3.0 | +1.46% | 23,000 |
| 2025-11-11 | 204.0 | 205.0 | 202.0 | 205.0 | +2.0 | +0.99% | 18,900 |
| 2025-11-10 | 205.0 | 208.0 | 203.0 | 203.0 | -2.0 | -0.98% | 12,300 |
| 2025-11-07 | 201.0 | 205.0 | 201.0 | 205.0 | +4.0 | +1.99% | 19,700 |
| 2025-11-06 | 203.0 | 203.0 | 201.0 | 201.0 | 0.0 | 0.00% | 45,400 |
| 2025-11-05 | 208.0 | 208.0 | 201.0 | 201.0 | -7.0 | -3.37% | 43,400 |
| 2025-11-04 | 206.0 | 209.0 | 204.0 | 208.0 | +1.0 | +0.48% | 19,100 |
| 2025-10-31 | 206.0 | 207.0 | 204.0 | 207.0 | +1.0 | +0.49% | 15,400 |
| 2025-10-30 | 206.0 | 208.0 | 204.0 | 206.0 | +1.0 | +0.49% | 33,800 |
| 2025-10-29 | 214.0 | 214.0 | 205.0 | 205.0 | -9.0 | -4.21% | 72,600 |
| 2025-10-28 | 220.0 | 221.0 | 214.0 | 214.0 | -7.0 | -3.17% | 40,800 |
| 2025-10-27 | 223.0 | 224.0 | 220.0 | 221.0 | -2.0 | -0.90% | 17,100 |
| 2025-10-24 | 228.0 | 228.0 | 219.0 | 223.0 | -3.0 | -1.33% | 24,700 |
| 2025-10-23 | 220.0 | 226.0 | 213.0 | 226.0 | +7.0 | +3.20% | 84,700 |
| 2025-10-22 | 224.0 | 227.0 | 215.0 | 219.0 | -5.0 | -2.23% | 73,200 |
| 2025-10-21 | 228.0 | 228.0 | 222.0 | 224.0 | +1.0 | +0.45% | 23,500 |
| 2025-10-20 | 224.0 | 226.0 | 221.0 | 223.0 | -1.0 | -0.45% | 30,700 |
| 2025-10-17 | 233.0 | 234.0 | 224.0 | 224.0 | -10.0 | -4.27% | 15,000 |
| 2025-10-16 | 232.0 | 234.0 | 228.0 | 234.0 | +4.0 | +1.74% | 22,600 |
| 2025-10-15 | 226.0 | 234.0 | 225.0 | 230.0 | +2.0 | +0.88% | 11,300 |
| 2025-10-14 | 232.0 | 235.0 | 220.0 | 228.0 | -9.0 | -3.80% | 65,400 |
| 2025-10-10 | 243.0 | 243.0 | 236.0 | 237.0 | -5.0 | -2.07% | 29,700 |
| 2025-10-09 | 250.0 | 250.0 | 240.0 | 242.0 | 0.0 | 0.00% | 27,900 |
| 2025-10-08 | 238.0 | 242.0 | 236.0 | 242.0 | +4.0 | +1.68% | 37,200 |
| 2025-10-07 | 239.0 | 240.0 | 235.0 | 238.0 | -2.0 | -0.83% | 43,000 |
| 2025-10-06 | 246.0 | 247.0 | 239.0 | 240.0 | -2.0 | -0.83% | 42,600 |
| 2025-10-03 | 238.0 | 243.0 | 238.0 | 242.0 | +5.0 | +2.11% | 31,700 |
| 2025-10-02 | 241.0 | 243.0 | 232.0 | 237.0 | -3.0 | -1.25% | 45,700 |
| 2025-10-01 | 238.0 | 245.0 | 237.0 | 240.0 | +3.0 | +1.27% | 49,300 |
| 2025-09-30 | 239.0 | 244.0 | 236.0 | 237.0 | -3.0 | -1.25% | 71,200 |
| 2025-09-29 | 250.0 | 252.0 | 237.0 | 240.0 | -13.0 | -5.14% | 131,100 |
| 2025-09-26 | 256.0 | 262.0 | 253.0 | 253.0 | 0.0 | 0.00% | 38,100 |
| 2025-09-25 | 257.0 | 258.0 | 253.0 | 253.0 | -2.0 | -0.78% | 35,800 |
| 2025-09-24 | 265.0 | 265.0 | 254.0 | 255.0 | -8.0 | -3.04% | 102,200 |
| 2025-09-22 | 266.0 | 268.0 | 263.0 | 263.0 | -3.0 | -1.13% | 26,600 |
| 2025-09-19 | 267.0 | 269.0 | 264.0 | 266.0 | -1.0 | -0.37% | 12,700 |
| 2025-09-18 | 269.0 | 270.0 | 266.0 | 267.0 | -1.0 | -0.37% | 18,600 |
| 2025-09-17 | 270.0 | 270.0 | 265.0 | 268.0 | -1.0 | -0.37% | 22,700 |
| 2025-09-16 | 263.0 | 272.0 | 263.0 | 269.0 | +5.0 | +1.89% | 45,500 |
| 2025-09-12 | 262.0 | 268.0 | 262.0 | 264.0 | — | — | 30,200 |
直近120営業日分を表示