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
- 831.00（2025/9/15）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/14 | 1,184.43 | 1,185.89 | 1,141.38 | 1,143.24 | 984,700 | 1,143.24 |
| 2026/9/11 | 1,200.80 | 1,241.04 | 1,194.47 | 1,234.46 | 555,184 | 1,234.46 |
| 2026/9/10 | 1,184.85 | 1,205.20 | 1,175.95 | 1,186.08 | 625,369 | 1,186.08 |
| 2026/9/9 | 1,206.70 | 1,228.82 | 1,198.17 | 1,203.75 | 508,493 | 1,203.75 |
| 2026/9/8 | 1,230.64 | 1,243.09 | 1,211.22 | 1,218.50 | 763,467 | 1,218.50 |
| 2026/9/4 | 1,239.13 | 1,239.13 | 1,206.55 | 1,223.86 | 625,898 | 1,223.86 |
| 2026/9/3 | 1,200.70 | 1,225.00 | 1,189.49 | 1,213.65 | 413,703 | 1,213.65 |
| 2026/9/2 | 1,224.92 | 1,245.23 | 1,211.74 | 1,219.36 | 405,205 | 1,219.36 |
| 2026/9/1 | 1,245.11 | 1,250.00 | 1,211.86 | 1,225.96 | 758,060 | 1,225.96 |
| 2026/8/31 | 1,261.90 | 1,279.00 | 1,253.00 | 1,267.77 | 689,203 | 1,267.77 |
| 2026/8/28 | 1,306.03 | 1,306.03 | 1,254.01 | 1,256.26 | 709,349 | 1,256.26 |
| 2026/8/27 | 1,319.75 | 1,332.00 | 1,290.86 | 1,311.08 | 459,325 | 1,311.08 |
| 2026/8/26 | 1,301.04 | 1,311.02 | 1,284.56 | 1,303.88 | 255,715 | 1,303.88 |
| 2026/8/25 | 1,310.06 | 1,322.99 | 1,291.54 | 1,304.15 | 359,622 | 1,304.15 |
| 2026/8/24 | 1,298.38 | 1,305.64 | 1,255.56 | 1,285.03 | 897,888 | 1,285.03 |
| 2026/8/21 | 1,321.13 | 1,337.70 | 1,297.30 | 1,316.28 | 529,769 | 1,316.28 |
| 2026/8/20 | 1,311.34 | 1,327.00 | 1,295.02 | 1,310.60 | 437,133 | 1,310.60 |
| 2026/8/19 | 1,321.12 | 1,335.19 | 1,267.77 | 1,300.14 | 710,871 | 1,300.14 |
| 2026/8/18 | 1,365.45 | 1,376.53 | 1,303.22 | 1,333.18 | 1,144,286 | 1,333.18 |
| 2026/8/17 | 1,418.01 | 1,448.76 | 1,411.60 | 1,415.99 | 542,867 | 1,415.99 |
1〜20/251件
