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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 301 | 307 | 297 | 298 | 223,000 |
2023/09/29 | 297 | 308 | 296 | 301 | 399,400 |
2023/09/28 | 298 | 301 | 292 | 297 | 282,100 |
2023/09/27 | 301 | 304 | 288 | 300 | 668,000 |
2023/09/26 | 310 | 310 | 299 | 305 | 303,400 |
2023/09/25 | 297 | 314 | 297 | 312 | 351,300 |
2023/09/22 | 299 | 304 | 292 | 303 | 473,400 |
2023/09/21 | 308 | 318 | 302 | 303 | 776,700 |
2023/09/20 | 310 | 319 | 299 | 300 | 564,000 |
2023/09/19 | 306 | 306 | 296 | 302 | 368,600 |
2023/09/15 | 308 | 309 | 299 | 307 | 389,300 |
2023/09/14 | 309 | 312 | 303 | 306 | 242,300 |
2023/09/13 | 304 | 309 | 303 | 308 | 326,000 |
2023/09/12 | 310 | 314 | 302 | 304 | 494,300 |
2023/09/11 | 321 | 323 | 306 | 311 | 576,300 |
2023/09/08 | 323 | 328 | 318 | 319 | 546,800 |
2023/09/07 | 333 | 333 | 321 | 326 | 582,800 |
2023/09/06 | 345 | 349 | 336 | 336 | 443,700 |
2023/09/05 | 333 | 347 | 333 | 343 | 582,200 |
2023/09/04 | 328 | 338 | 324 | 336 | 569,600 |
2023/09/01 | 323 | 328 | 316 | 328 | 463,200 |
2023/08/31 | 329 | 332 | 322 | 322 | 516,700 |
2023/08/30 | 342 | 348 | 326 | 329 | 750,400 |
2023/08/29 | 340 | 346 | 335 | 342 | 473,700 |
2023/08/28 | 351 | 354 | 340 | 340 | 648,500 |
2023/08/25 | 345 | 353 | 335 | 348 | 642,400 |
2023/08/24 | 360 | 380 | 341 | 350 | 1,759,300 |
2023/08/23 | 331 | 373 | 331 | 355 | 2,553,200 |
2023/08/22 | 333 | 342 | 317 | 330 | 1,794,900 |
2023/08/21 | 324 | 347 | 321 | 336 | 2,131,700 |
2023/08/18 | 370 | 376 | 315 | 324 | 4,800,900 |
2023/08/17 | 380 | 437 | 374 | 381 | 16,735,300 |
2023/08/16 | 420 | 420 | 420 | 420 | 96,000 |
2023/08/15 | 520 | 520 | 520 | 520 | 52,800 |
2023/08/14 | 678 | 679 | 616 | 620 | 1,772,200 |
2023/08/10 | 700 | 708 | 694 | 695 | 755,700 |
2023/08/09 | 737 | 748 | 705 | 711 | 936,800 |
2023/08/08 | 722 | 746 | 715 | 731 | 1,149,500 |
2023/08/07 | 707 | 720 | 701 | 716 | 343,800 |
2023/08/04 | 703 | 717 | 695 | 715 | 397,100 |
2023/08/03 | 692 | 710 | 684 | 705 | 790,700 |
2023/08/02 | 708 | 717 | 695 | 697 | 1,038,900 |
2023/08/01 | 736 | 747 | 707 | 718 | 895,200 |
2023/07/31 | 764 | 770 | 735 | 735 | 683,800 |
2023/07/28 | 754 | 779 | 733 | 754 | 1,184,900 |
2023/07/27 | 743 | 771 | 741 | 769 | 1,008,200 |
2023/07/26 | 708 | 783 | 707 | 758 | 2,608,200 |
2023/07/25 | 707 | 716 | 694 | 707 | 866,100 |
2023/07/24 | 745 | 763 | 709 | 709 | 1,232,700 |
2023/07/21 | 736 | 741 | 699 | 734 | 1,537,100 |
2023/07/20 | 699 | 756 | 698 | 745 | 1,728,200 |
2023/07/19 | 685 | 701 | 682 | 699 | 596,900 |
2023/07/18 | 683 | 721 | 678 | 682 | 1,281,400 |
2023/07/14 | 721 | 723 | 693 | 698 | 762,600 |
2023/07/13 | 701 | 718 | 688 | 716 | 554,100 |
2023/07/12 | 724 | 725 | 695 | 695 | 692,200 |
2023/07/11 | 710 | 728 | 699 | 719 | 890,700 |
2023/07/10 | 720 | 728 | 692 | 696 | 1,372,200 |
2023/07/07 | 726 | 744 | 716 | 733 | 1,502,100 |
2023/07/06 | 800 | 806 | 746 | 756 | 2,102,600 |
2023/07/05 | 803 | 825 | 800 | 815 | 897,000 |
2023/07/04 | 820 | 825 | 802 | 808 | 804,500 |
2023/07/03 | 816 | 844 | 798 | 831 | 979,200 |
2023/06/30 | 827 | 850 | 809 | 812 | 1,199,800 |
2023/06/29 | 867 | 873 | 828 | 834 | 1,037,800 |
2023/06/28 | 847 | 890 | 835 | 867 | 1,590,200 |
2023/06/27 | 857 | 868 | 811 | 830 | 1,413,800 |
2023/06/26 | 825 | 889 | 792 | 876 | 2,182,100 |
2023/06/23 | 902 | 912 | 802 | 830 | 2,353,600 |
2023/06/22 | 900 | 967 | 858 | 881 | 3,982,300 |
2023/06/21 | 831 | 898 | 815 | 858 | 2,749,000 |
2023/06/20 | 865 | 868 | 797 | 827 | 2,178,300 |
2023/06/19 | 820 | 851 | 756 | 850 | 2,943,200 |
2023/06/16 | 708 | 780 | 694 | 780 | 1,179,000 |
2023/06/15 | 698 | 700 | 673 | 680 | 498,100 |
2023/06/14 | 700 | 745 | 695 | 696 | 819,600 |
2023/06/13 | 709 | 714 | 694 | 694 | 348,800 |
2023/06/12 | 691 | 718 | 680 | 701 | 361,100 |
2023/06/09 | 693 | 710 | 682 | 685 | 368,400 |
2023/06/08 | 708 | 711 | 677 | 683 | 515,700 |
2023/06/07 | 745 | 757 | 691 | 706 | 879,800 |
2023/06/06 | 709 | 739 | 709 | 725 | 700,500 |
2023/06/05 | 700 | 704 | 667 | 701 | 803,200 |
2023/06/02 | 709 | 722 | 687 | 690 | 800,700 |
2023/06/01 | 738 | 738 | 712 | 712 | 373,600 |
2023/05/31 | 741 | 758 | 728 | 733 | 266,500 |
2023/05/30 | 725 | 754 | 725 | 744 | 509,700 |
2023/05/29 | 790 | 792 | 722 | 730 | 1,084,700 |
2023/05/26 | 825 | 826 | 778 | 778 | 836,500 |
2023/05/25 | 830 | 847 | 811 | 820 | 529,500 |
2023/05/24 | 812 | 837 | 804 | 820 | 563,200 |
2023/05/23 | 796 | 842 | 786 | 825 | 1,501,100 |
2023/05/22 | 800 | 815 | 781 | 784 | 743,400 |
2023/05/19 | 778 | 812 | 764 | 789 | 1,027,100 |
2023/05/18 | 790 | 809 | 763 | 777 | 1,546,600 |
2023/05/17 | 885 | 886 | 771 | 793 | 3,191,100 |
2023/05/16 | 859 | 929 | 810 | 900 | 4,931,800 |
2023/05/15 | 1,043 | 1,070 | 1,013 | 1,049 | 1,034,600 |
2023/05/12 | 1,090 | 1,139 | 1,070 | 1,103 | 1,125,300 |
2023/05/11 | 1,048 | 1,100 | 1,046 | 1,099 | 523,000 |
2023/05/10 | 1,073 | 1,090 | 1,038 | 1,050 | 844,300 |
2023/05/09 | 1,115 | 1,120 | 1,075 | 1,080 | 990,200 |
2023/05/08 | 1,093 | 1,107 | 1,071 | 1,107 | 1,063,800 |
2023/05/02 | 1,034 | 1,145 | 1,033 | 1,070 | 3,192,700 |
2023/05/01 | 1,070 | 1,128 | 1,024 | 1,034 | 1,842,000 |
2023/04/28 | 1,040 | 1,068 | 1,011 | 1,052 | 394,100 |
2023/04/27 | 1,069 | 1,081 | 1,017 | 1,020 | 1,156,400 |
2023/04/26 | 1,009 | 1,072 | 988 | 1,059 | 334,100 |
2023/04/25 | 1,039 | 1,039 | 1,006 | 1,014 | 181,200 |
2023/04/24 | 1,021 | 1,080 | 1,005 | 1,023 | 558,200 |
2023/04/21 | 996 | 1,035 | 975 | 1,017 | 260,900 |
2023/04/20 | 1,010 | 1,035 | 984 | 996 | 235,200 |
2023/04/19 | 974 | 1,020 | 967 | 1,008 | 217,500 |
2023/04/18 | 980 | 1,003 | 958 | 974 | 204,700 |
2023/04/17 | 983 | 989 | 951 | 983 | 241,600 |
2023/04/14 | 990 | 1,020 | 974 | 979 | 256,300 |
2023/04/13 | 1,003 | 1,012 | 965 | 982 | 320,300 |
2023/04/12 | 1,040 | 1,040 | 994 | 999 | 314,900 |
2023/04/11 | 1,004 | 1,055 | 983 | 1,034 | 638,000 |
2023/04/10 | 1,019 | 1,019 | 963 | 1,004 | 745,000 |
2023/04/07 | 919 | 990 | 915 | 982 | 766,300 |
2023/04/06 | 947 | 951 | 897 | 912 | 740,400 |
2023/04/05 | 945 | 983 | 920 | 971 | 784,200 |
2023/04/04 | 1,010 | 1,013 | 910 | 932 | 1,402,300 |
2023/04/03 | 1,039 | 1,090 | 994 | 995 | 1,561,600 |
2023/03/31 | 1,070 | 1,072 | 984 | 1,018 | 1,068,000 |
2023/03/30 | 1,008 | 1,096 | 998 | 1,050 | 4,057,300 |
2023/03/29 | 1,035 | 1,040 | 988 | 988 | 2,001,600 |
2023/03/28 | 1,050 | 1,077 | 922 | 1,075 | 9,921,000 |