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
- 785.00（2025/8/7）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/6 | 1,313.25 | 1,415.37 | 1,305.13 | 1,359.08 | 629,598 | 1,359.08 |
| 2026/8/5 | 1,320.01 | 1,358.61 | 1,308.45 | 1,345.46 | 705,010 | 1,345.46 |
| 2026/8/4 | 1,402.10 | 1,425.99 | 1,333.32 | 1,335.03 | 1,228,391 | 1,335.03 |
| 2026/8/3 | 1,417.78 | 1,421.61 | 1,305.01 | 1,344.37 | 1,215,536 | 1,344.37 |
| 2026/7/31 | 1,499.00 | 1,568.21 | 1,405.96 | 1,426.03 | 1,545,868 | 1,426.03 |
| 2026/7/30 | 1,290.97 | 1,339.99 | 1,290.63 | 1,316.18 | 1,722,563 | 1,316.18 |
| 2026/7/29 | 1,263.27 | 1,327.31 | 1,240.02 | 1,248.76 | 1,183,857 | 1,248.76 |
| 2026/7/28 | 1,283.77 | 1,313.74 | 1,253.70 | 1,282.01 | 1,008,074 | 1,282.01 |
| 2026/7/27 | 1,340.00 | 1,364.85 | 1,284.82 | 1,339.08 | 848,886 | 1,339.08 |
| 2026/7/24 | 1,373.81 | 1,385.74 | 1,318.72 | 1,333.81 | 805,477 | 1,333.81 |
| 2026/7/23 | 1,359.81 | 1,409.99 | 1,359.59 | 1,397.15 | 702,965 | 1,397.15 |
| 2026/7/22 | 1,353.93 | 1,419.92 | 1,350.49 | 1,398.45 | 607,536 | 1,398.45 |
| 2026/7/21 | 1,385.82 | 1,396.00 | 1,364.62 | 1,383.26 | 986,535 | 1,383.26 |
| 2026/7/20 | 1,332.96 | 1,371.16 | 1,323.75 | 1,328.80 | 784,931 | 1,328.80 |
| 2026/7/17 | 1,245.79 | 1,342.81 | 1,231.00 | 1,312.00 | 1,054,963 | 1,312.00 |
| 2026/7/16 | 1,318.03 | 1,332.44 | 1,284.21 | 1,305.65 | 933,528 | 1,305.65 |
| 2026/7/15 | 1,406.04 | 1,406.04 | 1,310.12 | 1,352.66 | 754,052 | 1,352.66 |
| 2026/7/14 | 1,367.68 | 1,401.29 | 1,345.01 | 1,376.41 | 786,153 | 1,376.41 |
| 2026/7/13 | 1,307.17 | 1,317.79 | 1,277.64 | 1,291.38 | 827,268 | 1,291.38 |
| 2026/7/10 | 1,335.76 | 1,364.03 | 1,316.21 | 1,352.74 | 577,563 | 1,352.74 |
1〜20/251件
