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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/21 | 123 | 132 | 123 | 123 | 389,200 |
| 2024/10/18 | 124 | 124 | 119 | 122 | 351,000 |
| 2024/10/17 | 125 | 127 | 123 | 123 | 223,400 |
| 2024/10/16 | 126 | 128 | 125 | 125 | 261,000 |
| 2024/10/15 | 129 | 130 | 126 | 127 | 335,300 |
| 2024/10/11 | 129 | 131 | 127 | 127 | 156,200 |
| 2024/10/10 | 132 | 133 | 129 | 129 | 223,900 |
| 2024/10/09 | 133 | 136 | 131 | 132 | 433,100 |
| 2024/10/08 | 137 | 137 | 132 | 132 | 280,800 |
| 2024/10/07 | 142 | 145 | 136 | 136 | 402,600 |
| 2024/10/04 | 145 | 146 | 141 | 141 | 217,300 |
| 2024/10/03 | 146 | 149 | 140 | 145 | 723,300 |
| 2024/10/02 | 137 | 148 | 137 | 141 | 1,195,200 |
| 2024/10/01 | 135 | 139 | 134 | 136 | 94,600 |
| 2024/09/30 | 135 | 139 | 133 | 134 | 140,400 |
| 2024/09/27 | 134 | 143 | 134 | 136 | 331,200 |
| 2024/09/26 | 135 | 139 | 135 | 135 | 187,400 |
| 2024/09/25 | 134 | 137 | 128 | 133 | 576,000 |
| 2024/09/24 | 139 | 139 | 135 | 136 | 435,200 |
| 2024/09/20 | 146 | 146 | 135 | 138 | 1,272,500 |
| 2024/09/19 | 154 | 155 | 149 | 151 | 1,546,200 |
| 2024/09/18 | 153 | 157 | 149 | 149 | 315,400 |
| 2024/09/17 | 152 | 155 | 151 | 153 | 219,900 |
| 2024/09/13 | 152 | 158 | 151 | 153 | 187,800 |
| 2024/09/12 | 159 | 159 | 153 | 156 | 211,800 |
| 2024/09/11 | 163 | 163 | 149 | 154 | 475,400 |
| 2024/09/10 | 153 | 172 | 152 | 164 | 943,100 |
| 2024/09/09 | 145 | 154 | 144 | 151 | 496,600 |
| 2024/09/06 | 154 | 155 | 148 | 150 | 454,700 |
| 2024/09/05 | 153 | 158 | 151 | 153 | 388,900 |
| 2024/09/04 | 157 | 158 | 152 | 152 | 508,900 |
| 2024/09/03 | 160 | 164 | 158 | 162 | 263,000 |
| 2024/09/02 | 163 | 164 | 159 | 160 | 274,400 |
| 2024/08/30 | 163 | 165 | 159 | 162 | 371,000 |
| 2024/08/29 | 165 | 166 | 162 | 163 | 293,600 |
| 2024/08/28 | 168 | 169 | 162 | 165 | 428,000 |
| 2024/08/27 | 159 | 168 | 157 | 165 | 664,500 |
| 2024/08/26 | 158 | 162 | 156 | 158 | 270,900 |
| 2024/08/23 | 162 | 164 | 155 | 157 | 648,800 |
| 2024/08/22 | 169 | 174 | 161 | 162 | 816,900 |
| 2024/08/21 | 171 | 175 | 167 | 168 | 1,096,200 |
| 2024/08/20 | 162 | 205 | 161 | 174 | 7,890,600 |
| 2024/08/19 | 161 | 164 | 157 | 157 | 1,157,700 |
| 2024/08/16 | 151 | 184 | 148 | 163 | 7,094,300 |
| 2024/08/15 | 157 | 159 | 149 | 149 | 5,465,200 |
| 2024/08/14 | 217 | 231 | 215 | 229 | 276,900 |
| 2024/08/13 | 214 | 225 | 208 | 225 | 255,100 |
| 2024/08/09 | 213 | 220 | 207 | 213 | 192,900 |
| 2024/08/08 | 212 | 217 | 206 | 211 | 166,500 |
| 2024/08/07 | 198 | 219 | 198 | 212 | 276,700 |
| 2024/08/06 | 200 | 214 | 197 | 206 | 443,100 |
| 2024/08/05 | 211 | 213 | 173 | 181 | 991,500 |
| 2024/08/02 | 240 | 240 | 225 | 227 | 764,300 |
| 2024/08/01 | 253 | 253 | 248 | 252 | 239,000 |
| 2024/07/31 | 255 | 257 | 251 | 257 | 142,500 |
| 2024/07/30 | 260 | 262 | 252 | 259 | 147,200 |
| 2024/07/29 | 261 | 267 | 258 | 264 | 152,500 |
| 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 |