モンスターラボホールディングス(5255)の株価時系列情報
モンスターラボホールディングス(5255)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 255 | 264 | 253 | 258 | 169,000 |
| 2024/07/25 | 251 | 260 | 250 | 254 | 300,400 |
| 2024/07/24 | 264 | 274 | 256 | 256 | 396,100 |
| 2024/07/23 | 264 | 274 | 261 | 264 | 264,700 |
| 2024/07/22 | 274 | 275 | 262 | 264 | 408,400 |
| 2024/07/19 | 286 | 286 | 275 | 279 | 301,200 |
| 2024/07/18 | 287 | 299 | 286 | 287 | 311,600 |
| 2024/07/17 | 289 | 295 | 288 | 292 | 178,200 |
| 2024/07/16 | 287 | 290 | 280 | 286 | 244,500 |
| 2024/07/12 | 278 | 289 | 278 | 285 | 245,500 |
| 2024/07/11 | 273 | 283 | 272 | 282 | 322,300 |
| 2024/07/10 | 283 | 283 | 272 | 273 | 311,800 |
| 2024/07/09 | 279 | 285 | 276 | 282 | 247,800 |
| 2024/07/08 | 291 | 291 | 282 | 282 | 265,000 |
| 2024/07/05 | 289 | 297 | 286 | 291 | 274,300 |
| 2024/07/04 | 292 | 297 | 288 | 289 | 218,800 |
| 2024/07/03 | 292 | 293 | 285 | 293 | 361,500 |
| 2024/07/02 | 289 | 295 | 287 | 294 | 215,300 |
| 2024/07/01 | 296 | 299 | 291 | 291 | 326,200 |
| 2024/06/28 | 308 | 310 | 298 | 298 | 527,100 |
| 2024/06/27 | 303 | 317 | 301 | 306 | 324,600 |
| 2024/06/26 | 297 | 308 | 297 | 304 | 288,500 |
| 2024/06/25 | 293 | 298 | 287 | 296 | 157,300 |
| 2024/06/24 | 292 | 303 | 285 | 289 | 237,100 |
| 2024/06/21 | 288 | 301 | 287 | 292 | 379,500 |
| 2024/06/20 | 284 | 286 | 280 | 284 | 205,300 |
| 2024/06/19 | 293 | 300 | 278 | 281 | 855,700 |
| 2024/06/18 | 302 | 310 | 290 | 291 | 506,500 |
| 2024/06/17 | 300 | 317 | 283 | 299 | 1,249,700 |
| 2024/06/14 | 317 | 330 | 317 | 319 | 234,800 |
| 2024/06/13 | 331 | 339 | 322 | 322 | 214,100 |
| 2024/06/12 | 331 | 339 | 330 | 331 | 221,500 |
| 2024/06/11 | 334 | 340 | 331 | 335 | 245,100 |
| 2024/06/10 | 325 | 336 | 321 | 330 | 195,100 |
| 2024/06/07 | 316 | 325 | 316 | 323 | 127,800 |
| 2024/06/06 | 325 | 330 | 314 | 316 | 443,700 |
| 2024/06/05 | 333 | 337 | 323 | 323 | 409,900 |
| 2024/06/04 | 336 | 354 | 320 | 337 | 1,071,900 |
| 2024/06/03 | 362 | 364 | 331 | 331 | 653,100 |
| 2024/05/31 | 350 | 361 | 347 | 355 | 317,400 |
| 2024/05/30 | 348 | 399 | 340 | 352 | 1,708,100 |
| 2024/05/29 | 379 | 379 | 350 | 351 | 957,000 |
| 2024/05/28 | 380 | 390 | 377 | 381 | 584,600 |
| 2024/05/27 | 400 | 415 | 375 | 384 | 1,805,900 |
| 2024/05/24 | 382 | 391 | 372 | 372 | 587,900 |
| 2024/05/23 | 401 | 410 | 390 | 393 | 651,600 |
| 2024/05/22 | 428 | 428 | 388 | 398 | 928,000 |
| 2024/05/21 | 431 | 447 | 414 | 415 | 2,220,100 |
| 2024/05/20 | 410 | 453 | 396 | 415 | 8,441,000 |
| 2024/05/17 | 333 | 380 | 333 | 378 | 1,746,400 |
| 2024/05/16 | 324 | 354 | 320 | 332 | 1,109,800 |
| 2024/05/15 | 374 | 374 | 356 | 356 | 598,400 |
| 2024/05/14 | 362 | 376 | 360 | 371 | 493,800 |
| 2024/05/13 | 395 | 403 | 367 | 370 | 1,405,900 |
| 2024/05/10 | 370 | 387 | 359 | 381 | 1,404,300 |
| 2024/05/09 | 354 | 431 | 343 | 368 | 6,346,100 |
| 2024/05/08 | 350 | 362 | 342 | 353 | 510,100 |
| 2024/05/07 | 334 | 351 | 334 | 351 | 594,300 |
| 2024/05/02 | 335 | 336 | 327 | 331 | 178,900 |
| 2024/05/01 | 333 | 341 | 331 | 335 | 172,100 |
| 2024/04/30 | 342 | 351 | 334 | 335 | 392,700 |
| 2024/04/26 | 338 | 350 | 328 | 340 | 550,000 |
| 2024/04/25 | 370 | 373 | 333 | 338 | 1,164,500 |
| 2024/04/24 | 339 | 362 | 336 | 362 | 978,200 |
| 2024/04/23 | 325 | 340 | 325 | 332 | 375,800 |
| 2024/04/22 | 314 | 325 | 314 | 321 | 206,100 |
| 2024/04/19 | 334 | 336 | 313 | 314 | 641,100 |
| 2024/04/18 | 338 | 338 | 330 | 330 | 362,300 |
| 2024/04/17 | 341 | 355 | 335 | 338 | 851,600 |
| 2024/04/16 | 309 | 350 | 309 | 339 | 1,661,600 |
| 2024/04/15 | 316 | 320 | 306 | 312 | 365,000 |
| 2024/04/12 | 337 | 339 | 323 | 323 | 538,200 |
| 2024/04/11 | 336 | 349 | 333 | 335 | 720,800 |
| 2024/04/10 | 332 | 376 | 328 | 343 | 4,231,600 |
| 2024/04/09 | 323 | 328 | 308 | 320 | 1,090,500 |
| 2024/04/08 | 350 | 366 | 318 | 327 | 2,208,400 |
| 2024/04/05 | 349 | 370 | 330 | 346 | 4,571,200 |
| 2024/04/04 | 340 | 389 | 327 | 353 | 12,478,100 |
| 2024/04/03 | 361 | 416 | 309 | 309 | 17,078,800 |
| 2024/04/02 | 263 | 345 | 257 | 345 | 4,806,600 |
| 2024/04/01 | 284 | 285 | 263 | 265 | 704,400 |
| 2024/03/29 | 289 | 305 | 280 | 287 | 991,100 |
| 2024/03/28 | 271 | 289 | 266 | 281 | 765,100 |
| 2024/03/27 | 286 | 295 | 268 | 273 | 588,300 |
| 2024/03/26 | 280 | 297 | 279 | 284 | 794,300 |
| 2024/03/25 | 268 | 298 | 268 | 282 | 1,021,000 |
| 2024/03/22 | 265 | 275 | 259 | 272 | 329,100 |
| 2024/03/21 | 261 | 268 | 258 | 262 | 431,700 |
| 2024/03/19 | 247 | 266 | 246 | 260 | 677,700 |
| 2024/03/18 | 241 | 251 | 239 | 246 | 939,700 |
| 2024/03/15 | 246 | 247 | 238 | 240 | 309,100 |
| 2024/03/14 | 249 | 253 | 246 | 249 | 315,000 |
| 2024/03/13 | 259 | 262 | 249 | 253 | 462,400 |
| 2024/03/12 | 247 | 257 | 239 | 253 | 560,300 |
| 2024/03/11 | 253 | 255 | 238 | 240 | 545,800 |
| 2024/03/08 | 235 | 268 | 233 | 258 | 1,433,600 |
| 2024/03/07 | 231 | 242 | 228 | 235 | 468,300 |
| 2024/03/06 | 225 | 233 | 224 | 231 | 229,300 |
| 2024/03/05 | 230 | 232 | 225 | 228 | 340,700 |
| 2024/03/04 | 234 | 239 | 230 | 232 | 265,500 |
| 2024/03/01 | 240 | 243 | 237 | 237 | 453,900 |
| 2024/02/29 | 241 | 242 | 234 | 240 | 261,400 |
| 2024/02/28 | 235 | 243 | 233 | 240 | 303,700 |
| 2024/02/27 | 234 | 244 | 232 | 241 | 417,000 |
| 2024/02/26 | 226 | 238 | 223 | 230 | 629,700 |
| 2024/02/22 | 228 | 230 | 218 | 225 | 461,900 |
| 2024/02/21 | 227 | 231 | 218 | 221 | 358,400 |
| 2024/02/20 | 237 | 237 | 225 | 229 | 836,800 |
| 2024/02/19 | 212 | 275 | 210 | 232 | 3,051,500 |
| 2024/02/16 | 200 | 229 | 198 | 216 | 3,305,700 |
| 2024/02/15 | 234 | 234 | 234 | 234 | 78,900 |
| 2024/02/14 | 308 | 319 | 298 | 314 | 848,300 |
| 2024/02/13 | 311 | 321 | 303 | 315 | 554,500 |
| 2024/02/09 | 323 | 326 | 303 | 306 | 1,209,400 |
| 2024/02/08 | 335 | 338 | 327 | 327 | 483,900 |
| 2024/02/07 | 337 | 345 | 329 | 333 | 715,400 |
| 2024/02/06 | 357 | 370 | 338 | 338 | 1,487,100 |
| 2024/02/05 | 368 | 384 | 360 | 361 | 2,337,300 |
| 2024/02/02 | 360 | 368 | 346 | 357 | 1,588,600 |
| 2024/02/01 | 339 | 367 | 338 | 360 | 3,105,000 |
| 2024/01/31 | 332 | 354 | 331 | 335 | 1,621,000 |
| 2024/01/30 | 332 | 343 | 331 | 334 | 1,168,600 |
| 2024/01/29 | 350 | 350 | 326 | 334 | 1,859,900 |
| 2024/01/26 | 349 | 358 | 340 | 350 | 2,640,800 |
| 2024/01/25 | 375 | 377 | 344 | 344 | 4,509,700 |
| 2024/01/24 | 388 | 402 | 364 | 386 | 12,439,500 |
| 2024/01/23 | 374 | 415 | 353 | 391 | 27,792,000 |
| 2024/01/22 | 318 | 399 | 309 | 390 | 15,088,200 |
| 2024/01/19 | 289 | 339 | 279 | 319 | 11,331,600 |
| 2024/01/18 | 268 | 270 | 262 | 265 | 219,300 |
| 2024/01/17 | 274 | 274 | 267 | 267 | 155,100 |
| 2024/01/16 | 270 | 277 | 270 | 273 | 124,300 |
| 2024/01/15 | 275 | 277 | 270 | 270 | 124,300 |
| 2024/01/12 | 270 | 275 | 263 | 274 | 228,400 |
| 2024/01/11 | 274 | 275 | 267 | 268 | 199,800 |
| 2024/01/10 | 283 | 283 | 273 | 273 | 203,700 |
| 2024/01/09 | 283 | 288 | 275 | 283 | 336,800 |
| 2024/01/05 | 295 | 297 | 280 | 280 | 477,500 |
| 2024/01/04 | 275 | 296 | 273 | 296 | 452,300 |
| 2023/12/29 | 268 | 282 | 260 | 282 | 470,300 |
| 2023/12/28 | 250 | 266 | 245 | 260 | 319,800 |
| 2023/12/27 | 238 | 254 | 238 | 253 | 463,500 |
| 2023/12/26 | 234 | 243 | 234 | 237 | 292,400 |
| 2023/12/25 | 236 | 242 | 233 | 234 | 270,200 |
| 2023/12/22 | 246 | 250 | 237 | 237 | 336,600 |
| 2023/12/21 | 255 | 255 | 246 | 248 | 261,900 |
| 2023/12/20 | 258 | 262 | 253 | 257 | 200,200 |
| 2023/12/19 | 255 | 258 | 251 | 256 | 290,400 |
| 2023/12/18 | 252 | 255 | 246 | 255 | 202,400 |
| 2023/12/15 | 252 | 256 | 249 | 255 | 210,900 |
| 2023/12/14 | 263 | 266 | 253 | 253 | 190,200 |
| 2023/12/13 | 259 | 263 | 255 | 261 | 197,600 |
| 2023/12/12 | 267 | 279 | 258 | 259 | 325,900 |
| 2023/12/11 | 265 | 269 | 260 | 260 | 166,500 |
| 2023/12/08 | 263 | 272 | 260 | 264 | 169,200 |
| 2023/12/07 | 272 | 285 | 265 | 267 | 487,600 |
| 2023/12/06 | 272 | 277 | 270 | 272 | 179,600 |
| 2023/12/05 | 281 | 281 | 270 | 270 | 187,500 |
| 2023/12/04 | 281 | 286 | 277 | 279 | 220,000 |
| 2023/12/01 | 298 | 298 | 281 | 281 | 332,900 |
| 2023/11/30 | 298 | 302 | 292 | 296 | 175,100 |
| 2023/11/29 | 294 | 302 | 292 | 299 | 266,900 |
| 2023/11/28 | 326 | 331 | 294 | 297 | 864,800 |
| 2023/11/27 | 310 | 331 | 310 | 318 | 480,600 |
| 2023/11/24 | 328 | 341 | 311 | 315 | 1,458,200 |
| 2023/11/22 | 317 | 325 | 307 | 313 | 336,300 |
| 2023/11/21 | 315 | 326 | 311 | 314 | 378,500 |
| 2023/11/20 | 292 | 312 | 292 | 311 | 427,700 |
| 2023/11/17 | 291 | 295 | 286 | 293 | 337,800 |
| 2023/11/16 | 320 | 321 | 293 | 294 | 811,800 |
| 2023/11/15 | 259 | 314 | 259 | 311 | 1,439,700 |
| 2023/11/14 | 282 | 282 | 274 | 275 | 223,300 |
| 2023/11/13 | 287 | 287 | 277 | 279 | 234,300 |
| 2023/11/10 | 288 | 288 | 274 | 282 | 233,100 |
| 2023/11/09 | 288 | 290 | 280 | 288 | 220,300 |
| 2023/11/08 | 284 | 291 | 281 | 287 | 271,300 |
| 2023/11/07 | 278 | 284 | 275 | 282 | 293,700 |
| 2023/11/06 | 270 | 285 | 270 | 281 | 340,700 |
| 2023/11/02 | 263 | 270 | 263 | 268 | 144,400 |
| 2023/11/01 | 266 | 268 | 261 | 262 | 141,800 |
| 2023/10/31 | 269 | 269 | 260 | 266 | 244,000 |
| 2023/10/30 | 266 | 277 | 266 | 272 | 174,400 |
| 2023/10/27 | 263 | 271 | 263 | 268 | 136,200 |
| 2023/10/26 | 265 | 269 | 260 | 261 | 171,400 |
| 2023/10/25 | 265 | 278 | 260 | 269 | 375,200 |
| 2023/10/24 | 257 | 267 | 246 | 263 | 393,400 |
| 2023/10/23 | 253 | 259 | 250 | 252 | 333,100 |
| 2023/10/20 | 253 | 263 | 252 | 261 | 288,100 |
| 2023/10/19 | 261 | 263 | 253 | 259 | 261,400 |
| 2023/10/18 | 260 | 265 | 253 | 265 | 302,900 |
| 2023/10/17 | 266 | 278 | 254 | 262 | 615,000 |
| 2023/10/16 | 271 | 274 | 267 | 268 | 237,600 |
| 2023/10/13 | 289 | 289 | 274 | 275 | 267,900 |
| 2023/10/12 | 290 | 292 | 283 | 290 | 218,800 |
| 2023/10/11 | 288 | 293 | 284 | 287 | 165,400 |
| 2023/10/10 | 283 | 293 | 283 | 288 | 203,300 |
| 2023/10/06 | 280 | 285 | 275 | 285 | 193,900 |
| 2023/10/05 | 273 | 283 | 273 | 283 | 251,500 |
| 2023/10/04 | 275 | 283 | 271 | 272 | 408,900 |
| 2023/10/03 | 297 | 297 | 282 | 282 | 544,800 |