monoAI technology Co.,Ltd. 5240
TSE · Japan · Technologiedienstleistungen
¥173,00-4,00 (-2,26 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥172,00 | -2,82 % | ¥174,00 | ¥175,00 | ¥172,00 | 12,90K |
| 2026-10-01 | ¥177,00 | +0,57 % | ¥173,00 | ¥177,00 | ¥172,00 | 45,40K |
| 2026-09-30 | ¥176,00 | 0,00 % | ¥174,00 | ¥178,00 | ¥172,00 | 67,90K |
| 2026-09-29 | ¥176,00 | 0,00 % | ¥176,00 | ¥179,00 | ¥173,00 | 57,90K |
| 2026-09-28 | ¥176,00 | -2,76 % | ¥182,00 | ¥183,00 | ¥176,00 | 65,80K |
| 2026-09-25 | ¥181,00 | -2,69 % | ¥183,00 | ¥183,00 | ¥178,00 | 100,40K |
| 2026-09-24 | ¥186,00 | +2,76 % | ¥185,00 | ¥187,00 | ¥180,00 | 73,90K |
| 2026-09-18 | ¥181,00 | -1,09 % | ¥179,00 | ¥184,00 | ¥177,00 | 74,80K |
| 2026-09-17 | ¥183,00 | +2,81 % | ¥181,00 | ¥194,00 | ¥180,00 | 167,10K |
| 2026-09-16 | ¥178,00 | -1,66 % | ¥179,00 | ¥182,00 | ¥175,00 | 81,50K |
| 2026-09-15 | ¥181,00 | -2,16 % | ¥182,00 | ¥184,00 | ¥179,00 | 178,60K |
| 2026-09-14 | ¥185,00 | -1,07 % | ¥183,00 | ¥186,00 | ¥177,00 | 225,90K |
| 2026-09-11 | ¥187,00 | -6,03 % | ¥197,00 | ¥200,00 | ¥187,00 | 240,30K |
| 2026-09-10 | ¥199,00 | 0,00 % | ¥198,00 | ¥200,00 | ¥194,00 | 130,80K |
| 2026-09-09 | ¥199,00 | +1,02 % | ¥197,00 | ¥204,00 | ¥195,00 | 156,90K |
| 2026-09-08 | ¥197,00 | -2,48 % | ¥202,00 | ¥205,00 | ¥196,00 | 201,50K |
| 2026-09-07 | ¥202,00 | -1,94 % | ¥201,00 | ¥208,00 | ¥193,00 | 321,10K |
| 2026-09-04 | ¥206,00 | -1,44 % | ¥211,00 | ¥213,00 | ¥203,00 | 360,40K |
| 2026-09-03 | ¥209,00 | -4,57 % | ¥219,00 | ¥221,00 | ¥209,00 | 309,70K |
| 2026-09-02 | ¥219,00 | -0,90 % | ¥224,00 | ¥231,00 | ¥211,00 | 394,10K |
| 2026-09-01 | ¥221,00 | -1,78 % | ¥220,00 | ¥225,00 | ¥217,00 | 259,90K |
| 2026-08-31 | ¥225,00 | +1,35 % | ¥222,00 | ¥246,00 | ¥222,00 | 1,24M |
| 2026-08-28 | ¥222,00 | -5,53 % | ¥227,00 | ¥241,00 | ¥220,00 | 1,23M |
| 2026-08-27 | ¥235,00 | +15,20 % | ¥210,00 | ¥235,00 | ¥205,00 | 3,57M |
| 2026-08-26 | ¥204,00 | -0,97 % | ¥203,00 | ¥208,00 | ¥201,00 | 293,10K |
| 2026-08-25 | ¥206,00 | -2,37 % | ¥211,00 | ¥214,00 | ¥204,00 | 425,30K |
| 2026-08-24 | ¥211,00 | -3,21 % | ¥223,00 | ¥225,00 | ¥210,00 | 577,80K |
| 2026-08-21 | ¥218,00 | -10,66 % | ¥260,00 | ¥283,00 | ¥218,00 | 5,24M |
| 2026-08-20 | ¥244,00 | +25,77 % | ¥194,00 | ¥244,00 | ¥192,00 | 3,86M |
| 2026-08-19 | ¥194,00 | -4,43 % | ¥202,00 | ¥207,00 | ¥190,00 | 579,70K |
| 2026-08-18 | ¥203,00 | -3,79 % | ¥206,00 | ¥220,00 | ¥200,00 | 810,90K |
| 2026-08-17 | ¥211,00 | +2,43 % | ¥198,00 | ¥215,00 | ¥194,00 | 1,23M |
| 2026-08-14 | ¥206,00 | -3,29 % | ¥214,00 | ¥214,00 | ¥205,00 | 328,40K |
| 2026-08-13 | ¥213,00 | +2,40 % | ¥213,00 | ¥219,00 | ¥208,00 | 402,30K |
| 2026-08-12 | ¥208,00 | -1,89 % | ¥208,00 | ¥211,00 | ¥205,00 | 302,40K |
| 2026-08-10 | ¥212,00 | +3,41 % | ¥217,00 | ¥231,00 | ¥211,00 | 1,15M |
| 2026-08-07 | ¥205,00 | -8,07 % | ¥223,00 | ¥223,00 | ¥205,00 | 366,30K |
| 2026-08-06 | ¥223,00 | +2,76 % | ¥219,00 | ¥247,00 | ¥216,00 | 2,64M |
| 2026-08-05 | ¥217,00 | +10,71 % | ¥197,00 | ¥234,00 | ¥197,00 | 3,00M |
| 2026-08-04 | ¥196,00 | -4,85 % | ¥206,00 | ¥209,00 | ¥193,00 | 220,30K |
| 2026-08-03 | ¥206,00 | -3,74 % | ¥212,00 | ¥218,00 | ¥198,00 | 406,90K |
| 2026-07-31 | ¥214,00 | +0,94 % | ¥220,00 | ¥228,00 | ¥213,00 | 506,40K |
| 2026-07-30 | ¥212,00 | -7,02 % | ¥227,00 | ¥230,00 | ¥210,00 | 656,00K |
| 2026-07-29 | ¥228,00 | +8,57 % | ¥202,00 | ¥249,00 | ¥201,00 | 2,79M |
| 2026-07-28 | ¥210,00 | -16,00 % | ¥228,00 | ¥253,00 | ¥207,00 | 2,43M |
| 2026-07-27 | ¥250,00 | +17,37 % | ¥245,00 | ¥263,00 | ¥201,00 | 3,86M |
| 2026-07-24 | ¥213,00 | +30,67 % | ¥168,00 | ¥213,00 | ¥165,00 | 5,12M |
| 2026-07-23 | ¥163,00 | -2,98 % | ¥170,00 | ¥171,00 | ¥158,00 | 341,30K |
| 2026-07-22 | ¥168,00 | +3,07 % | ¥161,00 | ¥173,00 | ¥159,00 | 573,20K |
| 2026-07-21 | ¥163,00 | -4,68 % | ¥185,00 | ¥185,00 | ¥161,00 | 731,30K |
| 2026-07-17 | ¥171,00 | -14,07 % | ¥195,00 | ¥195,00 | ¥167,00 | 1,95M |
| 2026-07-16 | ¥199,00 | -11,56 % | ¥221,00 | ¥237,00 | ¥192,00 | 2,78M |
| 2026-07-15 | ¥225,00 | +9,22 % | ¥220,00 | ¥251,00 | ¥200,00 | 9,36M |
| 2026-07-14 | ¥206,00 | -10,43 % | ¥271,00 | ¥294,00 | ¥206,00 | 18,54M |
| 2026-07-13 | ¥230,00 | +27,78 % | ¥207,00 | ¥230,00 | ¥194,00 | 8,48M |
| 2026-07-10 | ¥180,00 | +38,46 % | ¥130,00 | ¥180,00 | ¥130,00 | 5,60M |
| 2026-07-09 | ¥130,00 | +2,36 % | ¥127,00 | ¥132,00 | ¥127,00 | 14,90K |
| 2026-07-08 | ¥127,00 | -2,31 % | ¥129,00 | ¥129,00 | ¥125,00 | 14,80K |
| 2026-07-07 | ¥130,00 | -1,52 % | ¥132,00 | ¥132,00 | ¥129,00 | 17,30K |
| 2026-07-06 | ¥132,00 | +2,33 % | ¥131,00 | ¥135,00 | ¥128,00 | 46,90K |
| 2026-07-03 | ¥129,00 | +2,38 % | ¥126,00 | ¥129,00 | ¥124,00 | 38,30K |
| 2026-07-02 | ¥126,00 | 0,00 % | ¥127,00 | ¥143,00 | ¥126,00 | 248,00K |
| 2026-07-01 | ¥126,00 | -0,79 % | ¥123,00 | ¥129,00 | ¥123,00 | 77,10K |
| 2026-06-30 | ¥127,00 | +5,83 % | ¥118,00 | ¥127,00 | ¥118,00 | 14,80K |
| 2026-06-29 | ¥120,00 | +3,45 % | ¥113,00 | ¥121,00 | ¥113,00 | 31,10K |
| 2026-06-26 | ¥116,00 | -0,85 % | ¥117,00 | ¥117,00 | ¥114,00 | 18,40K |
| 2026-06-25 | ¥117,00 | -4,10 % | ¥118,00 | ¥119,00 | ¥114,00 | 35,50K |
| 2026-06-24 | ¥122,00 | +3,39 % | ¥116,00 | ¥122,00 | ¥113,00 | 108,30K |
| 2026-06-23 | ¥118,00 | -2,48 % | ¥118,00 | ¥119,00 | ¥117,00 | 44,70K |
| 2026-06-22 | ¥121,00 | -0,82 % | ¥122,00 | ¥123,00 | ¥121,00 | 18,80K |
| 2026-06-19 | ¥122,00 | -1,61 % | ¥123,00 | ¥125,00 | ¥120,00 | 36,80K |
| 2026-06-18 | ¥124,00 | -0,80 % | ¥128,00 | ¥128,00 | ¥123,00 | 31,30K |
| 2026-06-17 | ¥125,00 | +0,81 % | ¥123,00 | ¥126,00 | ¥122,00 | 30,00K |
| 2026-06-16 | ¥124,00 | -0,80 % | ¥125,00 | ¥125,00 | ¥120,00 | 47,80K |
| 2026-06-15 | ¥125,00 | +2,46 % | ¥125,00 | ¥128,00 | ¥124,00 | 27,40K |
| 2026-06-12 | ¥122,00 | -3,17 % | ¥127,00 | ¥127,00 | ¥118,00 | 55,70K |
| 2026-06-11 | ¥126,00 | +0,80 % | ¥124,00 | ¥126,00 | ¥116,00 | 122,10K |
| 2026-06-10 | ¥125,00 | +0,81 % | ¥124,00 | ¥127,00 | ¥123,00 | 25,80K |
| 2026-06-09 | ¥124,00 | -0,80 % | ¥125,00 | ¥126,00 | ¥124,00 | 17,70K |
| 2026-06-08 | ¥125,00 | -2,34 % | ¥128,00 | ¥128,00 | ¥125,00 | 34,60K |
| 2026-06-05 | ¥128,00 | +0,79 % | ¥127,00 | ¥128,00 | ¥127,00 | 55,80K |
| 2026-06-04 | ¥127,00 | -2,31 % | ¥130,00 | ¥131,00 | ¥127,00 | 26,10K |
| 2026-06-03 | ¥130,00 | -2,26 % | ¥134,00 | ¥136,00 | ¥130,00 | 35,10K |
| 2026-06-02 | ¥133,00 | -2,92 % | ¥134,00 | ¥136,00 | ¥130,00 | 75,70K |
| 2026-06-01 | ¥137,00 | -2,14 % | ¥140,00 | ¥148,00 | ¥137,00 | 41,50K |
| 2026-05-29 | ¥140,00 | +2,94 % | ¥136,00 | ¥142,00 | ¥136,00 | 29,60K |
| 2026-05-28 | ¥136,00 | 0,00 % | ¥138,00 | ¥139,00 | ¥134,00 | 39,50K |
| 2026-05-27 | ¥136,00 | -2,16 % | ¥140,00 | ¥140,00 | ¥136,00 | 82,10K |
| 2026-05-26 | ¥139,00 | -0,71 % | ¥143,00 | ¥152,00 | ¥134,00 | 318,20K |
| 2026-05-25 | ¥140,00 | +5,26 % | ¥136,00 | ¥143,00 | ¥134,00 | 133,80K |