モノリシック・パワー・システムズの株価時系列・推移
- 52週高値
- 1,714.09（2026/5/26）
- 52週安値
- 686.87（2025/7/16）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/7 | 1,274.59 | 1,299.30 | 1,232.04 | 1,272.81 | 1,210,126 | 1,272.81 |
| 2026/7/6 | 1,325.74 | 1,371.37 | 1,305.01 | 1,346.13 | 857,610 | 1,346.13 |
| 2026/7/2 | 1,332.85 | 1,382.92 | 1,258.66 | 1,288.16 | 1,214,807 | 1,288.16 |
| 2026/7/1 | 1,344.89 | 1,386.60 | 1,328.67 | 1,331.73 | 1,515,748 | 1,331.73 |
| 2026/6/30 | 1,325.91 | 1,388.53 | 1,322.40 | 1,382.36 | 1,708,917 | 1,382.36 |
| 2026/6/29 | 1,328.39 | 1,342.13 | 1,276.22 | 1,312.77 | 1,051,066 | 1,312.77 |
| 2026/6/26 | 1,357.45 | 1,373.91 | 1,301.44 | 1,313.32 | 3,481,725 | 1,313.32 |
| 2026/6/25 | 1,495.18 | 1,510.76 | 1,373.82 | 1,438.30 | 1,004,903 | 1,438.30 |
| 2026/6/24 | 1,423.02 | 1,446.96 | 1,392.50 | 1,434.95 | 865,557 | 1,434.95 |
| 2026/6/23 | 1,443.04 | 1,486.92 | 1,403.36 | 1,423.76 | 1,636,567 | 1,423.76 |
| 2026/6/22 | 1,592.69 | 1,594.81 | 1,506.37 | 1,537.88 | 1,109,278 | 1,537.88 |
| 2026/6/18 | 1,529.24 | 1,581.04 | 1,515.62 | 1,563.70 | 1,935,562 | 1,563.70 |
| 2026/6/17 | 1,545.56 | 1,548.00 | 1,435.83 | 1,448.21 | 1,111,854 | 1,448.21 |
| 2026/6/16 | 1,650.88 | 1,656.22 | 1,496.52 | 1,498.77 | 1,039,737 | 1,498.77 |
| 2026/6/15 | 1,652.56 | 1,666.64 | 1,605.01 | 1,652.29 | 761,343 | 1,652.29 |
| 2026/6/12 | 1,592.21 | 1,598.42 | 1,558.19 | 1,577.32 | 567,710 | 1,577.32 |
| 2026/6/11 | 1,523.44 | 1,593.77 | 1,506.82 | 1,589.55 | 897,138 | 1,589.55 |
| 2026/6/10 | 1,510.76 | 1,563.37 | 1,468.50 | 1,473.04 | 737,333 | 1,473.04 |
| 2026/6/9 | 1,597.51 | 1,627.64 | 1,405.00 | 1,531.98 | 985,916 | 1,531.98 |
| 2026/6/8 | 1,559.67 | 1,584.36 | 1,518.34 | 1,559.18 | 870,854 | 1,559.18 |
1〜20/251件
