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
2026/07/29 87 88 83 86 363,900
2026/07/28 90 90 86 87 352,100
2026/07/27 89 94 88 90 384,200
2026/07/24 90 90 88 88 113,900
2026/07/23 90 91 88 91 168,100
2026/07/22 91 93 88 90 496,300
2026/07/21 88 92 88 92 165,700
2026/07/17 91 93 86 88 397,300
2026/07/16 93 93 90 92 480,200
2026/07/15 91 96 88 96 448,300
2026/07/14 89 90 87 90 166,000
2026/07/13 89 89 86 89 357,700
2026/07/10 82 90 81 90 436,900
2026/07/09 81 83 81 82 76,300
2026/07/08 83 83 79 82 502,600
2026/07/07 87 91 83 84 873,400
2026/07/06 82 85 81 85 378,500
2026/07/03 76 80 74 80 265,700
2026/07/02 76 78 73 76 542,800
2026/07/01 73 83 71 77 1,243,500
2026/06/30 70 73 69 72 338,200
2026/06/29 73 74 70 70 478,100
2026/06/26 76 76 71 72 448,700
2026/06/25 75 77 74 75 331,400
2026/06/24 78 79 75 76 636,200
2026/06/23 80 81 76 78 696,000
2026/06/22 80 85 79 80 566,700
2026/06/19 84 85 79 80 546,600
2026/06/18 82 85 81 84 472,100
2026/06/17 80 84 80 83 497,800
2026/06/16 81 82 78 79 703,300
2026/06/15 84 85 81 81 500,100
2026/06/12 85 86 81 82 330,700
2026/06/11 83 85 81 83 303,500
2026/06/10 87 87 80 83 825,300
2026/06/09 90 91 85 87 306,200
2026/06/08 90 90 85 87 853,000
2026/06/05 86 96 86 92 914,600
2026/06/04 89 90 84 86 858,700
2026/06/03 90 92 89 89 561,800
2026/06/02 100 100 88 90 1,250,700
2026/06/01 99 101 95 96 464,200
2026/05/29 99 103 97 98 777,400
2026/05/28 102 102 99 100 226,700
2026/05/27 103 103 98 101 472,100
2026/05/26 107 108 99 100 632,200
2026/05/25 108 108 103 107 512,700
2026/05/22 102 109 101 108 921,500
2026/05/21 97 102 96 102 621,200
2026/05/20 102 102 97 97 752,200
2026/05/19 100 110 99 105 969,100
2026/05/18 95 112 95 103 3,240,100
2026/05/15 95 96 91 93 529,400
2026/05/14 98 98 95 95 217,200
2026/05/13 98 99 95 99 313,900
2026/05/12 101 102 96 96 671,300
2026/05/11 102 104 100 101 261,800
2026/05/08 101 104 100 104 383,400
2026/05/07 98 101 97 101 296,000
2026/05/01 98 100 98 98 290,200
2026/04/30 100 100 98 99 284,000
2026/04/28 99 101 99 100 158,000
2026/04/27 100 101 99 99 273,600
2026/04/24 101 104 99 100 499,300
2026/04/23 102 103 99 101 384,900
2026/04/22 103 104 102 102 158,600
2026/04/21 104 105 102 104 217,900
2026/04/20 105 105 102 103 393,900
2026/04/17 106 109 103 105 546,300
2026/04/16 107 110 105 107 394,800
2026/04/15 107 109 105 107 298,500
2026/04/14 105 108 105 106 278,600
2026/04/13 106 108 103 105 503,000
2026/04/10 108 110 106 106 384,600
2026/04/09 110 111 106 108 351,300
2026/04/08 108 112 106 110 957,400
2026/04/07 105 107 104 107 314,400
2026/04/06 107 108 103 105 473,500
2026/04/03 106 109 106 107 525,700
2026/03/27 100 104 99 103 674,300
2026/03/26 104 104 100 102 414,900
2026/03/25 101 104 101 103 460,800
2026/03/24 100 101 97 101 647,200
2026/03/23 101 101 95 96 2,100,300
2026/03/19 109 110 101 103 998,000
2026/03/18 104 112 104 110 2,323,000
2026/03/17 102 105 101 102 705,500
2026/03/16 101 103 100 102 698,800
2026/03/13 101 102 99 101 1,006,200
2026/03/12 104 106 100 102 1,041,000
2026/03/11 107 109 104 104 1,118,000
2026/03/10 105 108 103 107 1,357,500
2026/03/09 103 107 99 106 2,274,500
2026/03/06 104 114 102 111 4,456,300
2026/03/05 100 105 100 102 1,510,800
2026/03/04 97 107 96 97 3,087,500
2026/03/03 113 113 100 100 3,591,800
2026/03/02 132 132 112 113 5,599,400
2026/02/27 137 139 127 133 4,921,800
2026/02/26 123 139 121 133 5,671,300
2026/02/25 129 141 119 121 7,658,500
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

このページの先頭へ