モンスターラボ(5255)の株価時系列情報
モンスターラボ(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 |
|---|---|---|---|---|---|
| 2025/08/15 | 259 | 261 | 223 | 226 | 7,919,700 |
| 2025/08/14 | 241 | 261 | 228 | 240 | 6,203,700 |
| 2025/08/13 | 238 | 255 | 237 | 240 | 3,819,800 |
| 2025/08/12 | 248 | 257 | 239 | 239 | 3,917,700 |
| 2025/08/08 | 255 | 261 | 245 | 254 | 5,934,300 |
| 2025/08/07 | 265 | 271 | 245 | 259 | 7,144,700 |
| 2025/08/06 | 287 | 296 | 270 | 271 | 8,891,000 |
| 2025/08/05 | 271 | 322 | 260 | 287 | 32,247,000 |
| 2025/08/04 | 261 | 274 | 243 | 270 | 10,232,400 |
| 2025/08/01 | 233 | 265 | 232 | 255 | 13,214,600 |
| 2025/07/31 | 256 | 270 | 230 | 235 | 16,763,200 |
| 2025/07/30 | 209 | 288 | 208 | 254 | 41,319,300 |
| 2025/07/29 | 201 | 221 | 198 | 208 | 11,754,300 |
| 2025/07/28 | 192 | 199 | 190 | 193 | 3,400,400 |
| 2025/07/25 | 181 | 189 | 179 | 187 | 1,709,600 |
| 2025/07/24 | 185 | 185 | 177 | 180 | 1,349,100 |
| 2025/07/23 | 187 | 192 | 181 | 182 | 2,903,900 |
| 2025/07/22 | 185 | 206 | 176 | 189 | 7,462,900 |
| 2025/07/18 | 187 | 192 | 184 | 185 | 2,059,700 |
| 2025/07/17 | 179 | 193 | 177 | 190 | 3,691,200 |
| 2025/07/16 | 180 | 183 | 171 | 174 | 3,172,600 |
| 2025/07/15 | 199 | 228 | 179 | 180 | 19,479,500 |
| 2025/07/14 | 190 | 205 | 183 | 193 | 6,063,700 |
| 2025/07/11 | 191 | 206 | 188 | 190 | 7,323,700 |
| 2025/07/10 | 226 | 242 | 198 | 198 | 21,629,500 |
| 2025/07/09 | 170 | 216 | 167 | 216 | 14,475,700 |
| 2025/07/08 | 162 | 176 | 160 | 166 | 3,457,400 |
| 2025/07/07 | 165 | 173 | 162 | 167 | 3,650,700 |
| 2025/07/04 | 180 | 190 | 168 | 168 | 5,613,800 |
| 2025/07/03 | 172 | 187 | 172 | 178 | 5,532,600 |
| 2025/07/02 | 230 | 233 | 179 | 182 | 14,378,100 |
| 2025/07/01 | 212 | 221 | 197 | 200 | 7,392,200 |
| 2025/06/30 | 234 | 237 | 223 | 224 | 4,842,000 |
| 2025/06/27 | 247 | 250 | 218 | 229 | 10,487,000 |
| 2025/06/26 | 257 | 289 | 255 | 255 | 10,323,600 |
| 2025/06/25 | 295 | 303 | 244 | 265 | 13,287,500 |
| 2025/06/24 | 305 | 348 | 281 | 299 | 28,687,700 |
| 2025/06/23 | 264 | 329 | 250 | 329 | 41,815,100 |
| 2025/06/20 | 230 | 264 | 222 | 249 | 22,211,000 |
| 2025/06/19 | 243 | 253 | 210 | 222 | 16,240,700 |
| 2025/06/18 | 282 | 310 | 182 | 239 | 57,690,000 |
| 2025/06/17 | 245 | 245 | 245 | 245 | 268,500 |
| 2025/06/16 | 177 | 195 | 175 | 195 | 7,129,100 |
| 2025/06/13 | 127 | 157 | 124 | 145 | 32,439,700 |
| 2025/06/12 | 115 | 133 | 111 | 122 | 39,153,500 |
| 2025/06/11 | 81 | 110 | 81 | 110 | 21,993,700 |
| 2025/06/10 | 80 | 82 | 78 | 80 | 822,400 |
| 2025/06/09 | 79 | 80 | 77 | 80 | 337,800 |
| 2025/06/06 | 79 | 80 | 78 | 78 | 299,800 |
| 2025/06/05 | 79 | 80 | 78 | 79 | 485,900 |
| 2025/06/04 | 80 | 80 | 78 | 78 | 303,400 |
| 2025/06/03 | 79 | 80 | 78 | 79 | 637,200 |
| 2025/06/02 | 79 | 80 | 78 | 79 | 498,800 |
| 2025/05/30 | 78 | 80 | 77 | 79 | 379,300 |
| 2025/05/29 | 77 | 79 | 76 | 77 | 345,900 |
| 2025/05/28 | 76 | 78 | 76 | 77 | 328,700 |
| 2025/05/27 | 75 | 77 | 75 | 77 | 160,200 |
| 2025/05/26 | 75 | 77 | 74 | 76 | 211,900 |
| 2025/05/23 | 77 | 78 | 75 | 75 | 446,900 |
| 2025/05/22 | 79 | 79 | 76 | 77 | 572,700 |
| 2025/05/21 | 83 | 83 | 77 | 79 | 729,600 |
| 2025/05/20 | 78 | 85 | 78 | 82 | 2,947,900 |
| 2025/05/19 | 79 | 80 | 78 | 79 | 372,800 |
| 2025/05/16 | 81 | 81 | 77 | 80 | 1,344,500 |
| 2025/05/15 | 80 | 84 | 79 | 81 | 1,032,900 |
| 2025/05/14 | 78 | 82 | 78 | 81 | 1,238,200 |
| 2025/05/13 | 79 | 80 | 78 | 78 | 397,400 |
| 2025/05/12 | 76 | 80 | 75 | 78 | 904,500 |
| 2025/05/09 | 74 | 76 | 74 | 74 | 317,300 |
| 2025/05/08 | 74 | 75 | 73 | 74 | 282,200 |
| 2025/05/07 | 73 | 76 | 73 | 74 | 167,800 |
| 2025/05/02 | 73 | 75 | 72 | 73 | 526,500 |
| 2025/05/01 | 75 | 76 | 72 | 72 | 603,400 |
| 2025/04/30 | 77 | 85 | 70 | 75 | 9,169,200 |
| 2025/04/28 | 76 | 84 | 73 | 77 | 4,215,600 |
| 2025/04/25 | 75 | 77 | 75 | 77 | 202,100 |
| 2025/04/24 | 77 | 78 | 75 | 75 | 164,500 |
| 2025/04/23 | 78 | 79 | 75 | 77 | 329,100 |
| 2025/04/22 | 77 | 81 | 73 | 75 | 1,511,500 |
| 2025/04/21 | 76 | 79 | 75 | 79 | 525,300 |
| 2025/04/18 | 74 | 78 | 74 | 75 | 344,500 |
| 2025/04/17 | 72 | 76 | 72 | 74 | 400,500 |
| 2025/04/16 | 76 | 80 | 68 | 71 | 1,603,900 |
| 2025/04/15 | 74 | 77 | 74 | 77 | 573,000 |
| 2025/04/14 | 72 | 75 | 72 | 73 | 513,400 |
| 2025/04/11 | 66 | 72 | 65 | 71 | 501,900 |
| 2025/04/10 | 69 | 69 | 66 | 67 | 792,000 |
| 2025/04/09 | 63 | 65 | 60 | 62 | 820,200 |
| 2025/04/08 | 64 | 65 | 62 | 64 | 663,400 |
| 2025/04/07 | 57 | 60 | 57 | 57 | 1,045,100 |
| 2025/04/04 | 68 | 68 | 62 | 66 | 1,738,600 |
| 2025/04/03 | 69 | 84 | 67 | 70 | 5,846,800 |
| 2025/04/02 | 78 | 79 | 74 | 74 | 1,340,800 |
| 2025/04/01 | 82 | 82 | 78 | 78 | 830,000 |
| 2025/03/31 | 84 | 89 | 80 | 82 | 1,329,900 |
| 2025/03/28 | 83 | 84 | 81 | 82 | 461,700 |
| 2025/03/27 | 84 | 84 | 81 | 82 | 317,100 |
| 2025/03/26 | 83 | 84 | 82 | 84 | 262,200 |
| 2025/03/25 | 83 | 84 | 81 | 81 | 619,900 |
| 2025/03/24 | 85 | 85 | 81 | 82 | 569,100 |
| 2025/03/21 | 85 | 87 | 83 | 85 | 499,800 |
| 2025/03/19 | 90 | 90 | 84 | 86 | 1,336,700 |
| 2025/03/18 | 96 | 96 | 86 | 89 | 2,440,300 |
| 2025/03/17 | 83 | 92 | 82 | 92 | 2,237,400 |
| 2025/03/14 | 79 | 82 | 78 | 81 | 667,700 |
| 2025/03/13 | 80 | 81 | 78 | 78 | 745,200 |
| 2025/03/12 | 80 | 80 | 79 | 80 | 436,500 |
| 2025/03/11 | 79 | 80 | 77 | 78 | 869,600 |
| 2025/03/10 | 79 | 81 | 78 | 79 | 414,400 |
| 2025/03/07 | 81 | 82 | 78 | 79 | 1,234,700 |
| 2025/03/06 | 83 | 83 | 81 | 82 | 446,800 |
| 2025/03/05 | 80 | 82 | 80 | 81 | 539,100 |
| 2025/03/04 | 81 | 82 | 79 | 80 | 910,700 |
| 2025/03/03 | 85 | 86 | 81 | 82 | 1,072,200 |
| 2025/02/28 | 86 | 91 | 83 | 84 | 2,058,700 |
| 2025/02/27 | 88 | 91 | 87 | 87 | 805,800 |
| 2025/02/26 | 87 | 89 | 86 | 86 | 825,800 |
| 2025/02/25 | 91 | 92 | 88 | 89 | 652,200 |
| 2025/02/21 | 91 | 94 | 90 | 93 | 1,204,900 |
| 2025/02/20 | 95 | 101 | 93 | 94 | 1,977,100 |
| 2025/02/19 | 110 | 118 | 95 | 96 | 10,119,700 |
| 2025/02/18 | 84 | 101 | 82 | 96 | 3,796,400 |
| 2025/02/17 | 83 | 85 | 79 | 84 | 1,374,700 |
| 2025/02/14 | 83 | 85 | 80 | 85 | 1,011,600 |
| 2025/02/13 | 82 | 84 | 79 | 83 | 816,500 |
| 2025/02/12 | 83 | 85 | 81 | 82 | 1,279,200 |
| 2025/02/10 | 80 | 81 | 79 | 81 | 340,900 |
| 2025/02/07 | 79 | 80 | 78 | 79 | 131,500 |
| 2025/02/06 | 81 | 82 | 78 | 78 | 442,200 |
| 2025/02/05 | 79 | 86 | 79 | 80 | 1,728,900 |
| 2025/02/04 | 79 | 80 | 77 | 79 | 569,000 |
| 2025/02/03 | 79 | 81 | 78 | 78 | 423,300 |
| 2025/01/31 | 80 | 81 | 79 | 80 | 199,900 |
| 2025/01/30 | 81 | 82 | 79 | 80 | 466,400 |
| 2025/01/29 | 82 | 82 | 80 | 82 | 366,800 |
| 2025/01/28 | 83 | 83 | 80 | 80 | 669,100 |
| 2025/01/27 | 82 | 84 | 81 | 82 | 370,000 |
| 2025/01/24 | 82 | 84 | 81 | 82 | 289,800 |
| 2025/01/23 | 84 | 84 | 81 | 82 | 303,600 |
| 2025/01/22 | 83 | 85 | 83 | 84 | 415,500 |
| 2025/01/21 | 84 | 84 | 81 | 83 | 465,000 |
| 2025/01/20 | 82 | 84 | 81 | 84 | 440,500 |
| 2025/01/17 | 84 | 86 | 82 | 83 | 452,600 |
| 2025/01/16 | 90 | 94 | 83 | 84 | 2,221,200 |
| 2025/01/15 | 82 | 84 | 82 | 83 | 139,800 |
| 2025/01/14 | 86 | 86 | 81 | 82 | 705,300 |
| 2025/01/10 | 85 | 86 | 84 | 86 | 374,700 |
| 2025/01/09 | 88 | 88 | 84 | 85 | 789,500 |
| 2025/01/08 | 87 | 92 | 85 | 89 | 966,800 |
| 2025/01/07 | 89 | 89 | 84 | 86 | 842,300 |
| 2025/01/06 | 89 | 89 | 86 | 88 | 505,200 |
| 2024/12/30 | 89 | 92 | 87 | 88 | 1,377,000 |
| 2024/12/27 | 87 | 90 | 87 | 88 | 578,400 |
| 2024/12/26 | 92 | 94 | 86 | 87 | 1,808,100 |
| 2024/12/25 | 90 | 108 | 88 | 94 | 4,869,800 |
| 2024/12/24 | 86 | 90 | 86 | 88 | 955,100 |
| 2024/12/23 | 88 | 91 | 87 | 89 | 907,300 |
| 2024/12/20 | 94 | 94 | 90 | 91 | 1,061,500 |
| 2024/12/19 | 93 | 98 | 92 | 97 | 428,800 |
| 2024/12/18 | 92 | 96 | 91 | 95 | 503,800 |
| 2024/12/17 | 93 | 95 | 91 | 92 | 310,600 |
| 2024/12/16 | 93 | 97 | 92 | 93 | 584,100 |
| 2024/12/13 | 97 | 97 | 92 | 93 | 562,300 |
| 2024/12/12 | 97 | 99 | 96 | 96 | 316,200 |
| 2024/12/11 | 99 | 100 | 96 | 97 | 385,200 |
| 2024/12/10 | 100 | 103 | 99 | 99 | 552,500 |
| 2024/12/09 | 101 | 104 | 99 | 99 | 348,500 |
| 2024/12/06 | 104 | 105 | 98 | 100 | 486,000 |
| 2024/12/05 | 107 | 107 | 103 | 103 | 266,700 |
| 2024/12/04 | 110 | 111 | 106 | 106 | 243,700 |
| 2024/12/03 | 113 | 114 | 108 | 108 | 310,900 |
| 2024/12/02 | 114 | 115 | 111 | 111 | 214,000 |
| 2024/11/29 | 115 | 117 | 113 | 114 | 281,000 |
| 2024/11/28 | 116 | 119 | 115 | 116 | 267,200 |
| 2024/11/27 | 119 | 129 | 115 | 117 | 1,712,000 |
| 2024/11/26 | 123 | 129 | 117 | 119 | 486,100 |
| 2024/11/25 | 121 | 127 | 118 | 123 | 588,600 |
| 2024/11/22 | 124 | 125 | 117 | 121 | 716,000 |
| 2024/11/21 | 114 | 125 | 114 | 125 | 1,056,200 |
| 2024/11/20 | 116 | 124 | 113 | 113 | 455,400 |
| 2024/11/19 | 107 | 116 | 106 | 115 | 638,600 |
| 2024/11/18 | 108 | 110 | 106 | 107 | 225,400 |
| 2024/11/15 | 107 | 117 | 107 | 109 | 688,100 |
| 2024/11/14 | 107 | 109 | 107 | 108 | 177,300 |
| 2024/11/13 | 109 | 111 | 106 | 106 | 289,100 |
| 2024/11/12 | 109 | 109 | 106 | 109 | 253,800 |
| 2024/11/11 | 105 | 108 | 102 | 108 | 526,800 |
| 2024/11/08 | 109 | 112 | 106 | 106 | 393,400 |
| 2024/11/07 | 110 | 113 | 108 | 110 | 459,400 |
| 2024/11/06 | 110 | 113 | 108 | 110 | 367,700 |
| 2024/11/05 | 117 | 117 | 110 | 111 | 511,500 |
| 2024/11/01 | 124 | 124 | 116 | 117 | 590,300 |
| 2024/10/31 | 122 | 127 | 121 | 124 | 576,500 |
| 2024/10/30 | 122 | 125 | 118 | 122 | 766,700 |
| 2024/10/29 | 120 | 122 | 117 | 119 | 397,300 |
| 2024/10/28 | 115 | 123 | 114 | 122 | 595,100 |
| 2024/10/25 | 118 | 119 | 114 | 116 | 255,800 |
| 2024/10/24 | 119 | 121 | 117 | 121 | 260,000 |
| 2024/10/23 | 121 | 123 | 119 | 119 | 140,700 |
| 2024/10/22 | 123 | 123 | 120 | 121 | 175,600 |