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
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

このページの先頭へ