日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/02/24 118 123 108 115 3,372,600
2026/02/20 106 155 104 120 12,982,000
2026/02/19 109 118 106 108 5,196,900
2026/02/18 135 136 127 129 1,772,500
2026/02/17 145 148 132 135 1,917,900
2026/02/16 150 150 136 137 3,760,400
2026/02/13 167 171 161 167 1,994,200
2026/02/12 170 170 166 168 493,500
2026/02/10 166 170 166 170 326,700
2026/02/09 165 166 163 164 292,200
2026/02/06 167 167 162 163 717,700
2026/02/05 167 171 165 167 422,700
2026/02/04 169 169 165 166 433,800
2026/02/03 170 170 168 169 157,400
2026/02/02 170 172 167 169 229,500
2026/01/30 165 170 165 170 171,300
2026/01/29 169 169 165 166 525,200
2026/01/28 170 171 168 169 199,400
2026/01/27 169 174 166 172 348,600
2026/01/26 170 173 168 169 801,200
2026/01/23 170 173 169 172 386,900
2026/01/22 173 174 170 171 369,400
2026/01/21 172 174 170 174 459,300
2026/01/20 175 177 172 176 417,000
2026/01/19 178 178 172 177 439,500
2026/01/16 177 180 174 178 338,700
2026/01/15 172 181 171 177 690,100
2026/01/14 181 183 169 172 1,332,700
2026/01/13 189 189 181 182 666,400
2026/01/09 184 188 183 186 685,200
2026/01/08 180 184 179 183 450,300
2026/01/07 178 180 176 179 332,600
2026/01/06 171 181 171 178 1,444,500
2026/01/05 168 171 166 170 533,500
2025/12/30 169 174 167 168 800,400
2025/12/29 172 173 167 170 577,800
2025/12/26 169 172 166 171 1,398,100
2025/12/25 165 170 164 169 818,900
2025/12/24 172 175 164 165 1,473,300
2025/12/23 174 175 169 173 719,900
2025/12/22 172 175 168 174 693,400
2025/12/19 169 171 168 171 396,600
2025/12/18 168 172 167 170 534,400
2025/12/17 176 176 168 170 1,066,700
2025/12/16 178 180 173 173 1,218,400
2025/12/15 168 179 168 177 871,700
2025/12/12 163 170 163 170 561,200
2025/12/11 165 166 160 166 928,900
2025/12/10 164 168 163 164 707,000
2025/12/09 167 172 160 162 998,100
2025/12/08 166 169 161 169 1,033,900
2025/12/05 170 174 168 168 761,000
2025/12/04 170 173 168 173 1,049,600
2025/12/03 178 179 167 170 1,885,200
2025/12/02 186 187 173 178 2,370,200
2025/12/01 210 211 187 187 3,797,900
2025/11/28 205 217 204 209 2,588,100
2025/11/27 213 213 201 204 2,899,100
2025/11/26 203 217 198 213 4,292,700
2025/11/25 208 228 195 198 11,470,900
2025/11/21 195 205 190 200 2,050,500
2025/11/20 193 208 185 205 4,206,000
2025/11/19 207 210 186 189 4,731,800
2025/11/18 189 228 188 209 9,987,400
2025/11/17 181 219 165 199 11,098,800
2025/11/14 171 172 167 171 837,400
2025/11/13 179 179 171 172 762,000
2025/11/12 164 178 163 176 1,718,000
2025/11/11 163 164 160 162 221,300
2025/11/10 160 164 160 163 361,800
2025/11/07 157 161 157 159 366,000
2025/11/06 161 171 160 160 1,068,400
2025/11/05 160 163 158 162 412,900
2025/11/04 164 166 161 163 285,700
2025/10/31 162 167 162 166 455,500
2025/10/30 159 164 158 163 615,300
2025/10/29 167 167 158 159 942,700
2025/10/28 172 172 165 168 833,800
2025/10/27 174 178 173 173 441,600
2025/10/24 175 175 171 173 381,300
2025/10/23 178 182 173 173 701,000
2025/10/22 183 188 180 180 1,087,400
2025/10/21 175 182 171 178 901,600
2025/10/20 170 176 170 173 739,100
2025/10/17 169 173 168 170 493,100
2025/10/16 174 175 169 170 486,600
2025/10/15 174 178 171 172 842,100
2025/10/14 170 174 168 169 819,700
2025/10/10 172 177 171 173 655,500
2025/10/09 172 175 170 172 610,400
2025/10/08 174 180 171 172 854,000
2025/10/07 176 178 163 174 1,538,200
2025/10/06 178 180 175 176 912,100
2025/10/03 178 183 176 176 728,600
2025/10/02 182 182 179 180 555,100
2025/10/01 184 184 177 177 825,300
2025/09/30 185 187 182 182 752,800
2025/09/29 191 192 180 180 1,197,400
2025/09/26 197 197 185 186 992,600
2025/09/25 198 200 186 187 1,101,400
2025/09/24 198 199 189 189 1,819,000
2025/09/22 204 208 198 199 1,160,900
2025/09/19 204 208 201 204 1,081,600
2025/09/18 215 215 202 204 1,657,900
2025/09/17 219 223 215 218 872,000
2025/09/16 215 224 213 217 1,255,000
2025/09/12 210 215 208 212 1,004,800
2025/09/11 217 218 208 209 1,245,200
2025/09/10 215 220 205 217 1,915,900
2025/09/09 221 227 216 216 1,616,400
2025/09/08 220 223 217 219 1,196,200
2025/09/05 226 226 218 218 879,100
2025/09/04 225 227 216 226 1,637,200
2025/09/03 239 239 222 224 2,288,700
2025/09/02 236 238 227 236 2,186,400
2025/09/01 227 235 223 229 2,592,600
2025/08/29 224 260 222 222 9,031,400
2025/08/28 212 228 212 227 1,930,200
2025/08/27 231 231 214 216 2,435,500
2025/08/26 228 240 227 228 2,097,200
2025/08/25 235 241 227 229 1,971,500
2025/08/22 234 239 229 233 2,358,600
2025/08/21 249 255 234 234 4,002,300
2025/08/20 262 265 242 253 6,152,200
2025/08/19 265 279 258 264 7,882,600
2025/08/18 235 267 234 265 9,495,100
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

このページの先頭へ