MonotaRO Co., Ltd. 3064
TSE · Japan · Vertriebsdienstleistungen
¥1.958,50+6,50 (+0,33 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.958,50 | +0,33 % | ¥1.951,50 | ¥1.971,50 | ¥1.938,50 | 1,51M |
| 2026-09-30 | ¥1.952,00 | +1,72 % | ¥1.914,00 | ¥1.966,00 | ¥1.901,50 | 1,56M |
| 2026-09-29 | ¥1.919,00 | -0,85 % | ¥1.935,50 | ¥1.938,50 | ¥1.908,50 | 1,28M |
| 2026-09-28 | ¥1.935,50 | -1,25 % | ¥1.985,00 | ¥1.996,00 | ¥1.928,50 | 1,95M |
| 2026-09-25 | ¥1.960,00 | +1,50 % | ¥1.931,00 | ¥1.961,00 | ¥1.915,50 | 1,90M |
| 2026-09-24 | ¥1.931,00 | -1,98 % | ¥1.963,50 | ¥1.980,00 | ¥1.927,50 | 1,98M |
| 2026-09-18 | ¥1.970,00 | -0,88 % | ¥1.985,00 | ¥1.989,00 | ¥1.960,00 | 1,71M |
| 2026-09-17 | ¥1.987,50 | +1,56 % | ¥1.970,00 | ¥1.989,50 | ¥1.961,50 | 1,01M |
| 2026-09-16 | ¥1.957,00 | -0,79 % | ¥1.980,00 | ¥2.000,50 | ¥1.957,00 | 1,83M |
| 2026-09-15 | ¥1.972,50 | -1,00 % | ¥2.000,00 | ¥2.000,00 | ¥1.947,00 | 1,43M |
| 2026-09-14 | ¥1.992,50 | +4,51 % | ¥1.937,50 | ¥2.027,00 | ¥1.925,50 | 2,80M |
| 2026-09-11 | ¥1.906,50 | +0,55 % | ¥1.913,50 | ¥1.917,00 | ¥1.885,00 | 1,72M |
| 2026-09-10 | ¥1.896,00 | +1,53 % | ¥1.867,50 | ¥1.896,50 | ¥1.860,50 | 1,98M |
| 2026-09-09 | ¥1.867,50 | -4,87 % | ¥1.929,00 | ¥1.929,50 | ¥1.867,50 | 2,17M |
| 2026-09-08 | ¥1.963,00 | +3,26 % | ¥1.901,50 | ¥1.965,00 | ¥1.897,50 | 2,18M |
| 2026-09-07 | ¥1.901,00 | -0,45 % | ¥1.869,50 | ¥1.916,00 | ¥1.868,50 | 1,76M |
| 2026-09-04 | ¥1.909,50 | +2,17 % | ¥1.875,00 | ¥1.918,50 | ¥1.858,00 | 1,83M |
| 2026-09-03 | ¥1.869,00 | +1,52 % | ¥1.840,50 | ¥1.875,00 | ¥1.838,50 | 1,31M |
| 2026-09-02 | ¥1.841,00 | -3,21 % | ¥1.885,00 | ¥1.900,00 | ¥1.841,00 | 1,32M |
| 2026-09-01 | ¥1.902,00 | -1,30 % | ¥1.910,00 | ¥1.937,50 | ¥1.900,50 | 1,23M |
| 2026-08-31 | ¥1.927,00 | +0,44 % | ¥1.906,50 | ¥1.936,50 | ¥1.902,50 | 1,76M |
| 2026-08-28 | ¥1.918,50 | +2,46 % | ¥1.890,00 | ¥1.928,50 | ¥1.885,50 | 1,94M |
| 2026-08-27 | ¥1.872,50 | +0,62 % | ¥1.856,00 | ¥1.882,00 | ¥1.847,50 | 1,48M |
| 2026-08-26 | ¥1.861,00 | +0,22 % | ¥1.843,00 | ¥1.879,00 | ¥1.843,00 | 1,43M |
| 2026-08-25 | ¥1.857,00 | +0,90 % | ¥1.879,00 | ¥1.882,00 | ¥1.844,00 | 1,51M |
| 2026-08-24 | ¥1.840,50 | +1,35 % | ¥1.816,00 | ¥1.855,00 | ¥1.814,00 | 2,14M |
| 2026-08-21 | ¥1.816,00 | -2,37 % | ¥1.842,50 | ¥1.857,50 | ¥1.803,50 | 2,29M |
| 2026-08-20 | ¥1.860,00 | +2,28 % | ¥1.853,00 | ¥1.860,00 | ¥1.807,00 | 2,19M |
| 2026-08-19 | ¥1.818,50 | +0,39 % | ¥1.835,00 | ¥1.841,00 | ¥1.801,00 | 2,33M |
| 2026-08-18 | ¥1.811,50 | +0,61 % | ¥1.795,50 | ¥1.814,50 | ¥1.780,50 | 2,30M |
| 2026-08-17 | ¥1.800,50 | -3,28 % | ¥1.840,00 | ¥1.859,00 | ¥1.800,50 | 2,14M |
| 2026-08-14 | ¥1.861,50 | -0,05 % | ¥1.853,00 | ¥1.885,00 | ¥1.847,50 | 2,04M |
| 2026-08-13 | ¥1.862,50 | -1,59 % | ¥1.857,00 | ¥1.881,00 | ¥1.823,00 | 2,94M |
| 2026-08-12 | ¥1.892,50 | -3,25 % | ¥1.976,50 | ¥1.990,00 | ¥1.892,00 | 1,70M |
| 2026-08-10 | ¥1.956,00 | +1,64 % | ¥1.949,00 | ¥1.963,50 | ¥1.904,00 | 1,65M |
| 2026-08-07 | ¥1.924,50 | +0,68 % | ¥1.893,50 | ¥1.942,50 | ¥1.866,00 | 1,77M |
| 2026-08-06 | ¥1.911,50 | +0,42 % | ¥1.863,50 | ¥1.911,50 | ¥1.859,00 | 2,18M |
| 2026-08-05 | ¥1.903,50 | -3,35 % | ¥1.902,00 | ¥1.956,00 | ¥1.868,00 | 3,10M |
| 2026-08-04 | ¥1.969,50 | +0,41 % | ¥2.017,50 | ¥2.017,50 | ¥1.965,00 | 2,33M |
| 2026-08-03 | ¥1.961,50 | -2,07 % | ¥2.010,00 | ¥2.013,50 | ¥1.943,00 | 2,65M |
| 2026-07-31 | ¥2.003,00 | -3,59 % | ¥2.027,50 | ¥2.054,50 | ¥1.991,50 | 3,13M |
| 2026-07-30 | ¥2.077,50 | -0,19 % | ¥2.131,50 | ¥2.131,50 | ¥2.045,00 | 3,08M |
| 2026-07-29 | ¥2.081,50 | +5,29 % | ¥2.000,00 | ¥2.099,50 | ¥1.976,00 | 3,42M |
| 2026-07-28 | ¥1.977,00 | -0,15 % | ¥1.978,00 | ¥1.991,50 | ¥1.954,50 | 2,12M |
| 2026-07-27 | ¥1.980,00 | +6,05 % | ¥1.901,00 | ¥1.982,00 | ¥1.882,50 | 2,08M |
| 2026-07-24 | ¥1.867,00 | -0,05 % | ¥1.860,00 | ¥1.867,00 | ¥1.825,00 | 2,67M |
| 2026-07-23 | ¥1.868,00 | +0,27 % | ¥1.863,00 | ¥1.883,00 | ¥1.840,00 | 2,07M |
| 2026-07-22 | ¥1.863,00 | -2,72 % | ¥1.896,00 | ¥1.898,50 | ¥1.832,50 | 1,75M |
| 2026-07-21 | ¥1.915,00 | -1,49 % | ¥1.944,00 | ¥1.959,00 | ¥1.905,00 | 1,69M |
| 2026-07-17 | ¥1.944,00 | -1,27 % | ¥1.973,50 | ¥1.986,50 | ¥1.937,50 | 1,87M |
| 2026-07-16 | ¥1.969,00 | +0,97 % | ¥1.969,00 | ¥1.998,00 | ¥1.953,00 | 1,65M |
| 2026-07-15 | ¥1.950,00 | -0,96 % | ¥1.966,00 | ¥1.977,50 | ¥1.924,00 | 1,84M |
| 2026-07-14 | ¥1.969,00 | +0,95 % | ¥1.971,00 | ¥1.996,50 | ¥1.955,00 | 2,17M |
| 2026-07-13 | ¥1.950,50 | -1,09 % | ¥1.928,00 | ¥1.956,50 | ¥1.909,00 | 2,40M |
| 2026-07-10 | ¥1.972,00 | -0,15 % | ¥1.977,50 | ¥2.016,00 | ¥1.953,00 | 3,69M |
| 2026-07-09 | ¥1.975,00 | -0,15 % | ¥1.974,50 | ¥1.987,50 | ¥1.912,00 | 3,38M |
| 2026-07-08 | ¥1.978,00 | +1,91 % | ¥1.959,50 | ¥1.998,00 | ¥1.924,50 | 2,84M |
| 2026-07-07 | ¥1.941,00 | +0,73 % | ¥1.910,00 | ¥1.954,00 | ¥1.908,00 | 1,73M |
| 2026-07-06 | ¥1.927,00 | +0,23 % | ¥1.919,50 | ¥1.934,00 | ¥1.906,00 | 1,15M |
| 2026-07-03 | ¥1.922,50 | +2,97 % | ¥1.940,00 | ¥1.943,00 | ¥1.900,50 | 1,75M |
| 2026-07-02 | ¥1.867,00 | +4,68 % | ¥1.833,00 | ¥1.914,50 | ¥1.829,50 | 2,59M |
| 2026-07-01 | ¥1.783,50 | -3,88 % | ¥1.855,50 | ¥1.857,00 | ¥1.774,00 | 1,97M |
| 2026-06-30 | ¥1.855,50 | +1,42 % | ¥1.854,50 | ¥1.873,50 | ¥1.832,50 | 2,41M |
| 2026-06-29 | ¥1.829,50 | +2,72 % | ¥1.781,50 | ¥1.863,00 | ¥1.778,00 | 2,27M |
| 2026-06-26 | ¥1.781,00 | +1,16 % | ¥1.787,00 | ¥1.788,00 | ¥1.766,50 | 1,94M |
| 2026-06-25 | ¥1.760,50 | +2,12 % | ¥1.751,00 | ¥1.774,50 | ¥1.724,50 | 1,81M |
| 2026-06-24 | ¥1.724,00 | -1,88 % | ¥1.773,00 | ¥1.780,00 | ¥1.718,50 | 2,52M |
| 2026-06-23 | ¥1.757,00 | -0,99 % | ¥1.757,00 | ¥1.777,00 | ¥1.747,00 | 1,63M |
| 2026-06-22 | ¥1.774,50 | -0,45 % | ¥1.742,50 | ¥1.782,50 | ¥1.742,50 | 1,20M |
| 2026-06-19 | ¥1.782,50 | -0,53 % | ¥1.803,00 | ¥1.812,50 | ¥1.769,50 | 3,24M |
| 2026-06-18 | ¥1.792,00 | -1,78 % | ¥1.809,00 | ¥1.814,00 | ¥1.777,00 | 2,19M |
| 2026-06-17 | ¥1.824,50 | +4,86 % | ¥1.765,00 | ¥1.829,00 | ¥1.761,00 | 3,16M |
| 2026-06-16 | ¥1.740,00 | -3,92 % | ¥1.760,00 | ¥1.785,00 | ¥1.722,50 | 3,25M |
| 2026-06-15 | ¥1.811,00 | -0,17 % | ¥1.775,00 | ¥1.835,00 | ¥1.775,00 | 2,46M |
| 2026-06-12 | ¥1.814,00 | +1,17 % | ¥1.815,50 | ¥1.825,00 | ¥1.772,50 | 3,32M |
| 2026-06-11 | ¥1.793,00 | -6,32 % | ¥1.882,50 | ¥1.899,00 | ¥1.752,00 | 4,03M |
| 2026-06-10 | ¥1.914,00 | +3,32 % | ¥1.853,00 | ¥1.922,50 | ¥1.848,00 | 1,80M |
| 2026-06-09 | ¥1.852,50 | -1,20 % | ¥1.856,50 | ¥1.880,00 | ¥1.840,50 | 1,63M |
| 2026-06-08 | ¥1.875,00 | -0,53 % | ¥1.854,00 | ¥1.901,00 | ¥1.843,50 | 2,18M |
| 2026-06-05 | ¥1.885,00 | +2,56 % | ¥1.860,00 | ¥1.897,50 | ¥1.841,00 | 1,41M |
| 2026-06-04 | ¥1.838,00 | -2,85 % | ¥1.875,00 | ¥1.900,50 | ¥1.838,00 | 1,78M |
| 2026-06-03 | ¥1.892,00 | +0,03 % | ¥1.850,00 | ¥1.912,00 | ¥1.833,50 | 1,95M |
| 2026-06-02 | ¥1.891,50 | -1,79 % | ¥1.897,00 | ¥1.919,50 | ¥1.868,00 | 2,67M |
| 2026-06-01 | ¥1.926,00 | +1,96 % | ¥1.883,00 | ¥1.926,00 | ¥1.830,50 | 2,53M |
| 2026-05-29 | ¥1.889,00 | -1,07 % | ¥1.935,50 | ¥1.961,50 | ¥1.889,00 | 19,30M |
| 2026-05-28 | ¥1.909,50 | -1,47 % | ¥1.950,00 | ¥1.992,00 | ¥1.898,00 | 2,65M |
| 2026-05-27 | ¥1.938,00 | +2,05 % | ¥1.875,00 | ¥1.938,00 | ¥1.852,50 | 2,95M |
| 2026-05-26 | ¥1.899,00 | -0,18 % | ¥1.900,00 | ¥1.922,00 | ¥1.883,50 | 2,11M |
| 2026-05-25 | ¥1.902,50 | -2,76 % | ¥1.954,50 | ¥1.956,00 | ¥1.869,50 | 2,12M |
| 2026-05-22 | ¥1.956,50 | +2,97 % | ¥1.860,00 | ¥1.959,00 | ¥1.850,00 | 2,03M |