5255 (株)モンスターラボ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-08-27 | 231 | 231 | 214 | 216 | 2,435,500 | 216 |
| 2025-08-26 | 228 | 240 | 227 | 228 | 2,097,200 | 228 |
| 2025-08-25 | 235 | 241 | 227 | 229 | 1,971,500 | 229 |
| 2025-08-22 | 234 | 239 | 229 | 233 | 2,358,600 | 233 |
| 2025-08-21 | 249 | 255 | 234 | 234 | 4,002,300 | 234 |
| 2025-08-20 | 262 | 265 | 242 | 253 | 6,152,200 | 253 |
| 2025-08-19 | 265 | 279 | 258 | 264 | 7,882,600 | 264 |
| 2025-08-18 | 235 | 267 | 234 | 265 | 9,495,100 | 265 |
| 2025-08-15 | 259 | 261 | 223 | 226 | 7,919,700 | 226 |
| 2025-08-14 | 241 | 261 | 228 | 240 | 6,203,700 | 240 |
| 2025-08-13 | 238 | 255 | 237 | 240 | 3,819,800 | 240 |
| 2025-08-12 | 248 | 257 | 239 | 239 | 3,917,700 | 239 |
| 2025-08-08 | 255 | 261 | 245 | 254 | 5,934,300 | 254 |
| 2025-08-07 | 265 | 271 | 245 | 259 | 7,144,700 | 259 |
| 2025-08-06 | 287 | 296 | 270 | 271 | 8,891,000 | 271 |
| 2025-08-05 | 271 | 322 | 260 | 287 | 32,247,000 | 287 |
| 2025-08-04 | 261 | 274 | 243 | 270 | 10,232,400 | 270 |
| 2025-08-01 | 233 | 265 | 232 | 255 | 13,214,600 | 255 |
| 2025-07-31 | 256 | 270 | 230 | 235 | 16,763,200 | 235 |
| 2025-07-30 | 209 | 288 | 208 | 254 | 41,319,300 | 254 |
| 2025-07-29 | 201 | 221 | 198 | 208 | 11,754,300 | 208 |
| 2025-07-28 | 192 | 199 | 190 | 193 | 3,400,400 | 193 |
| 2025-07-25 | 181 | 189 | 179 | 187 | 1,709,600 | 187 |
| 2025-07-24 | 185 | 185 | 177 | 180 | 1,349,100 | 180 |
| 2025-07-23 | 187 | 192 | 181 | 182 | 2,903,900 | 182 |
| 2025-07-22 | 185 | 206 | 176 | 189 | 7,462,900 | 189 |
| 2025-07-18 | 187 | 192 | 184 | 185 | 2,059,700 | 185 |
| 2025-07-17 | 179 | 193 | 177 | 190 | 3,691,200 | 190 |
| 2025-07-16 | 180 | 183 | 171 | 174 | 3,172,600 | 174 |
| 2025-07-15 | 199 | 228 | 179 | 180 | 19,479,500 | 180 |
| 2025-07-14 | 190 | 205 | 183 | 193 | 6,063,700 | 193 |
| 2025-07-11 | 191 | 206 | 188 | 190 | 7,323,700 | 190 |
| 2025-07-10 | 226 | 242 | 198 | 198 | 21,629,500 | 198 |
| 2025-07-09 | 170 | 216 | 167 | 216 | 14,475,700 | 216 |
| 2025-07-08 | 162 | 176 | 160 | 166 | 3,457,400 | 166 |
| 2025-07-07 | 165 | 173 | 162 | 167 | 3,650,700 | 167 |
| 2025-07-04 | 180 | 190 | 168 | 168 | 5,613,800 | 168 |
| 2025-07-03 | 172 | 187 | 172 | 178 | 5,532,600 | 178 |
| 2025-07-02 | 230 | 233 | 179 | 182 | 14,378,100 | 182 |
| 2025-07-01 | 212 | 221 | 197 | 200 | 7,392,200 | 200 |
| 2025-06-30 | 234 | 237 | 223 | 224 | 4,842,000 | 224 |
| 2025-06-27 | 247 | 250 | 218 | 229 | 10,487,000 | 229 |
| 2025-06-26 | 257 | 289 | 255 | 255 | 10,323,600 | 255 |
| 2025-06-25 | 295 | 303 | 244 | 265 | 13,287,500 | 265 |
| 2025-06-24 | 305 | 348 | 281 | 299 | 28,687,700 | 299 |
| 2025-06-23 | 264 | 329 | 250 | 329 | 41,815,100 | 329 |
| 2025-06-20 | 230 | 264 | 222 | 249 | 22,211,000 | 249 |
| 2025-06-19 | 243 | 253 | 210 | 222 | 16,240,700 | 222 |
| 2025-06-18 | 282 | 310 | 182 | 239 | 57,690,000 | 239 |
| 2025-06-17 | 245 | 245 | 245 | 245 | 268,500 | 245 |
| 2025-06-16 | 177 | 195 | 175 | 195 | 7,129,100 | 195 |
| 2025-06-13 | 127 | 157 | 124 | 145 | 32,439,700 | 145 |
| 2025-06-12 | 115 | 133 | 111 | 122 | 39,153,500 | 122 |
| 2025-06-11 | 81 | 110 | 81 | 110 | 21,993,700 | 110 |
| 2025-06-10 | 80 | 82 | 78 | 80 | 822,400 | 80 |
| 2025-06-09 | 79 | 80 | 77 | 80 | 337,800 | 80 |
| 2025-06-06 | 79 | 80 | 78 | 78 | 299,800 | 78 |
| 2025-06-05 | 79 | 80 | 78 | 79 | 485,900 | 79 |
| 2025-06-04 | 80 | 80 | 78 | 78 | 303,400 | 78 |
| 2025-06-03 | 79 | 80 | 78 | 79 | 637,200 | 79 |
| 2025-06-02 | 79 | 80 | 78 | 79 | 498,800 | 79 |
| 2025-05-30 | 78 | 80 | 77 | 79 | 379,300 | 79 |
| 2025-05-29 | 77 | 79 | 76 | 77 | 345,900 | 77 |
| 2025-05-28 | 76 | 78 | 76 | 77 | 328,700 | 77 |
| 2025-05-27 | 75 | 77 | 75 | 77 | 160,200 | 77 |
| 2025-05-26 | 75 | 77 | 74 | 76 | 211,900 | 76 |
| 2025-05-23 | 77 | 78 | 75 | 75 | 446,900 | 75 |
| 2025-05-22 | 79 | 79 | 76 | 77 | 572,700 | 77 |
| 2025-05-21 | 83 | 83 | 77 | 79 | 729,600 | 79 |
| 2025-05-20 | 78 | 85 | 78 | 82 | 2,947,900 | 82 |
| 2025-05-19 | 79 | 80 | 78 | 79 | 372,800 | 79 |
| 2025-05-16 | 81 | 81 | 77 | 80 | 1,344,500 | 80 |
| 2025-05-15 | 80 | 84 | 79 | 81 | 1,032,900 | 81 |
| 2025-05-14 | 78 | 82 | 78 | 81 | 1,238,200 | 81 |
| 2025-05-13 | 79 | 80 | 78 | 78 | 397,400 | 78 |
| 2025-05-12 | 76 | 80 | 75 | 78 | 904,500 | 78 |
| 2025-05-09 | 74 | 76 | 74 | 74 | 317,300 | 74 |
| 2025-05-08 | 74 | 75 | 73 | 74 | 282,200 | 74 |
| 2025-05-07 | 73 | 76 | 73 | 74 | 167,800 | 74 |
| 2025-05-02 | 73 | 75 | 72 | 73 | 526,500 | 73 |
| 2025-05-01 | 75 | 76 | 72 | 72 | 603,400 | 72 |
| 2025-04-30 | 77 | 85 | 70 | 75 | 9,169,200 | 75 |
| 2025-04-28 | 76 | 84 | 73 | 77 | 4,215,600 | 77 |
| 2025-04-25 | 75 | 77 | 75 | 77 | 202,100 | 77 |
| 2025-04-24 | 77 | 78 | 75 | 75 | 164,500 | 75 |
| 2025-04-23 | 78 | 79 | 75 | 77 | 329,100 | 77 |
| 2025-04-22 | 77 | 81 | 73 | 75 | 1,511,500 | 75 |
| 2025-04-21 | 76 | 79 | 75 | 79 | 525,300 | 79 |
| 2025-04-18 | 74 | 78 | 74 | 75 | 344,500 | 75 |
| 2025-04-17 | 72 | 76 | 72 | 74 | 400,500 | 74 |
| 2025-04-16 | 76 | 80 | 68 | 71 | 1,603,900 | 71 |
| 2025-04-15 | 74 | 77 | 74 | 77 | 573,000 | 77 |
| 2025-04-14 | 72 | 75 | 72 | 73 | 513,400 | 73 |
| 2025-04-11 | 66 | 72 | 65 | 71 | 501,900 | 71 |
| 2025-04-10 | 69 | 69 | 66 | 67 | 792,000 | 67 |
| 2025-04-09 | 63 | 65 | 60 | 62 | 820,200 | 62 |
| 2025-04-08 | 64 | 65 | 62 | 64 | 663,400 | 64 |
| 2025-04-07 | 57 | 60 | 57 | 57 | 1,045,100 | 57 |
| 2025-04-04 | 68 | 68 | 62 | 66 | 1,738,600 | 66 |
| 2025-04-03 | 69 | 84 | 67 | 70 | 5,846,800 | 70 |
| 2025-04-02 | 78 | 79 | 74 | 74 | 1,340,800 | 74 |
| 2025-04-01 | 82 | 82 | 78 | 78 | 830,000 | 78 |
| 2025-03-31 | 84 | 89 | 80 | 82 | 1,329,900 | 82 |
| 2025-03-28 | 83 | 84 | 81 | 82 | 461,700 | 82 |
| 2025-03-27 | 84 | 84 | 81 | 82 | 317,100 | 82 |
| 2025-03-26 | 83 | 84 | 82 | 84 | 262,200 | 84 |
| 2025-03-25 | 83 | 84 | 81 | 81 | 619,900 | 81 |
| 2025-03-24 | 85 | 85 | 81 | 82 | 569,100 | 82 |
| 2025-03-21 | 85 | 87 | 83 | 85 | 499,800 | 85 |
| 2025-03-19 | 90 | 90 | 84 | 86 | 1,336,700 | 86 |
| 2025-03-18 | 96 | 96 | 86 | 89 | 2,440,300 | 89 |
| 2025-03-17 | 83 | 92 | 82 | 92 | 2,237,400 | 92 |
| 2025-03-14 | 79 | 82 | 78 | 81 | 667,700 | 81 |
| 2025-03-13 | 80 | 81 | 78 | 78 | 745,200 | 78 |
| 2025-03-12 | 80 | 80 | 79 | 80 | 436,500 | 80 |
| 2025-03-11 | 79 | 80 | 77 | 78 | 869,600 | 78 |
| 2025-03-10 | 79 | 81 | 78 | 79 | 414,400 | 79 |
| 2025-03-07 | 81 | 82 | 78 | 79 | 1,234,700 | 79 |
| 2025-03-06 | 83 | 83 | 81 | 82 | 446,800 | 82 |
| 2025-03-05 | 80 | 82 | 80 | 81 | 539,100 | 81 |
| 2025-03-04 | 81 | 82 | 79 | 80 | 910,700 | 80 |
| 2025-03-03 | 85 | 86 | 81 | 82 | 1,072,200 | 82 |
| 2025-02-28 | 86 | 91 | 83 | 84 | 2,058,700 | 84 |
| 2025-02-27 | 88 | 91 | 87 | 87 | 805,800 | 87 |
| 2025-02-26 | 87 | 89 | 86 | 86 | 825,800 | 86 |
| 2025-02-25 | 91 | 92 | 88 | 89 | 652,200 | 89 |
| 2025-02-21 | 91 | 94 | 90 | 93 | 1,204,900 | 93 |
| 2025-02-20 | 95 | 101 | 93 | 94 | 1,977,100 | 94 |
| 2025-02-19 | 110 | 118 | 95 | 96 | 10,119,700 | 96 |
| 2025-02-18 | 84 | 101 | 82 | 96 | 3,796,400 | 96 |
| 2025-02-17 | 83 | 85 | 79 | 84 | 1,374,700 | 84 |
| 2025-02-14 | 83 | 85 | 80 | 85 | 1,011,600 | 85 |
| 2025-02-13 | 82 | 84 | 79 | 83 | 816,500 | 83 |
| 2025-02-12 | 83 | 85 | 81 | 82 | 1,279,200 | 82 |
| 2025-02-10 | 80 | 81 | 79 | 81 | 340,900 | 81 |
| 2025-02-07 | 79 | 80 | 78 | 79 | 131,500 | 79 |
| 2025-02-06 | 81 | 82 | 78 | 78 | 442,200 | 78 |
| 2025-02-05 | 79 | 86 | 79 | 80 | 1,728,900 | 80 |
| 2025-02-04 | 79 | 80 | 77 | 79 | 569,000 | 79 |
| 2025-02-03 | 79 | 81 | 78 | 78 | 423,300 | 78 |
| 2025-01-31 | 80 | 81 | 79 | 80 | 199,900 | 80 |
| 2025-01-30 | 81 | 82 | 79 | 80 | 466,400 | 80 |
| 2025-01-29 | 82 | 82 | 80 | 82 | 366,800 | 82 |
| 2025-01-28 | 83 | 83 | 80 | 80 | 669,100 | 80 |
| 2025-01-27 | 82 | 84 | 81 | 82 | 370,000 | 82 |
| 2025-01-24 | 82 | 84 | 81 | 82 | 289,800 | 82 |
| 2025-01-23 | 84 | 84 | 81 | 82 | 303,600 | 82 |
| 2025-01-22 | 83 | 85 | 83 | 84 | 415,500 | 84 |
| 2025-01-21 | 84 | 84 | 81 | 83 | 465,000 | 83 |
| 2025-01-20 | 82 | 84 | 81 | 84 | 440,500 | 84 |
| 2025-01-17 | 84 | 86 | 82 | 83 | 452,600 | 83 |
| 2025-01-16 | 90 | 94 | 83 | 84 | 2,221,200 | 84 |
| 2025-01-15 | 82 | 84 | 82 | 83 | 139,800 | 83 |
| 2025-01-14 | 86 | 86 | 81 | 82 | 705,300 | 82 |
| 2025-01-10 | 85 | 86 | 84 | 86 | 374,700 | 86 |
| 2025-01-09 | 88 | 88 | 84 | 85 | 789,500 | 85 |
| 2025-01-08 | 87 | 92 | 85 | 89 | 966,800 | 89 |
| 2025-01-07 | 89 | 89 | 84 | 86 | 842,300 | 86 |
| 2025-01-06 | 89 | 89 | 86 | 88 | 505,200 | 88 |
分割・併合履歴 ： なし