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 |
|---|---|---|---|---|---|---|
| 2026/11/5 | 1,202.84 | 1,218.27 | 1,125.00 | 1,131.43 | 2,631,365 | 1,131.43 |
| 2026/11/4 | 1,335.10 | 1,337.91 | 1,213.50 | 1,261.08 | 1,230,933 | 1,261.08 |
| 2026/11/3 | 1,303.15 | 1,363.36 | 1,275.75 | 1,328.30 | 1,311,562 | 1,328.30 |
| 2026/11/2 | 1,231.18 | 1,309.44 | 1,230.82 | 1,243.95 | 1,271,226 | 1,243.95 |
| 2026/10/30 | 1,174.00 | 1,263.05 | 1,171.02 | 1,211.63 | 2,133,828 | 1,211.63 |
| 2026/10/29 | 1,199.16 | 1,209.86 | 1,163.86 | 1,198.81 | 789,853 | 1,198.81 |
| 2026/10/28 | 1,224.14 | 1,224.14 | 1,188.93 | 1,211.22 | 650,219 | 1,211.22 |
| 2026/10/27 | 1,183.43 | 1,220.77 | 1,173.95 | 1,211.89 | 813,379 | 1,211.89 |
| 2026/10/26 | 1,141.84 | 1,178.38 | 1,135.18 | 1,167.27 | 921,173 | 1,167.27 |
| 2026/10/23 | 1,156.39 | 1,169.06 | 1,126.57 | 1,140.12 | 669,685 | 1,140.12 |
| 2026/10/22 | 1,227.18 | 1,230.42 | 1,147.17 | 1,167.93 | 1,480,295 | 1,167.93 |
| 2026/10/21 | 1,265.58 | 1,288.27 | 1,259.87 | 1,283.32 | 610,891 | 1,283.32 |
| 2026/10/20 | 1,232.85 | 1,284.87 | 1,222.29 | 1,248.74 | 509,751 | 1,248.74 |
| 2026/10/19 | 1,255.41 | 1,283.59 | 1,236.26 | 1,253.66 | 862,339 | 1,253.66 |
| 2026/10/16 | 1,223.32 | 1,249.00 | 1,207.20 | 1,210.86 | 835,005 | 1,210.86 |
| 2026/10/15 | 1,198.15 | 1,260.24 | 1,195.00 | 1,249.20 | 991,558 | 1,249.20 |
| 2026/10/14 | 1,295.00 | 1,300.76 | 1,234.36 | 1,243.11 | 1,122,509 | 1,243.11 |
| 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 |
1〜20/251件
