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
- 833.18（2025/11/21）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/13 | 1,294.29 | 1,322.40 | 1,283.81 | 1,319.55 | 731,793 | 1,319.55 |
| 2026/10/12 | 1,365.36 | 1,365.36 | 1,314.52 | 1,319.23 | 870,267 | 1,319.23 |
| 2026/10/9 | 1,396.53 | 1,401.76 | 1,351.26 | 1,386.29 | 433,752 | 1,386.29 |
| 2026/10/8 | 1,405.99 | 1,416.62 | 1,349.39 | 1,369.80 | 848,188 | 1,369.80 |
| 2026/10/7 | 1,447.64 | 1,450.71 | 1,412.68 | 1,425.98 | 481,964 | 1,425.98 |
| 2026/10/6 | 1,487.88 | 1,491.64 | 1,458.79 | 1,473.69 | 375,083 | 1,473.69 |
| 2026/10/5 | 1,444.41 | 1,482.97 | 1,432.38 | 1,479.89 | 685,457 | 1,479.89 |
| 2026/10/2 | 1,406.00 | 1,455.99 | 1,393.13 | 1,439.73 | 705,805 | 1,439.73 |
| 2026/10/1 | 1,359.98 | 1,368.67 | 1,331.00 | 1,360.97 | 492,345 | 1,360.97 |
| 2026/9/30 | 1,353.77 | 1,361.44 | 1,324.96 | 1,347.22 | 465,261 | 1,347.22 |
| 2026/9/29 | 1,372.05 | 1,374.32 | 1,347.85 | 1,355.99 | 450,392 | 1,355.99 |
| 2026/9/28 | 1,353.13 | 1,359.76 | 1,320.80 | 1,351.20 | 660,021 | 1,351.20 |
| 2026/9/25 | 1,332.63 | 1,377.14 | 1,329.47 | 1,367.43 | 536,878 | 1,367.43 |
| 2026/9/24 | 1,317.09 | 1,349.64 | 1,313.09 | 1,335.55 | 492,628 | 1,335.55 |
| 2026/9/23 | 1,367.08 | 1,371.66 | 1,302.10 | 1,355.47 | 767,407 | 1,355.47 |
| 2026/9/22 | 1,278.08 | 1,387.46 | 1,271.03 | 1,380.62 | 1,535,059 | 1,380.62 |
| 2026/9/21 | 1,243.25 | 1,283.83 | 1,217.24 | 1,277.68 | 1,030,120 | 1,277.68 |
| 2026/9/18 | 1,185.52 | 1,221.51 | 1,176.21 | 1,217.80 | 1,427,382 | 1,217.80 |
| 2026/9/17 | 1,183.15 | 1,184.15 | 1,146.40 | 1,169.58 | 950,234 | 1,169.58 |
| 2026/9/16 | 1,157.42 | 1,176.05 | 1,133.83 | 1,147.61 | 625,211 | 1,147.61 |
1〜20/251件
