- 2024年
- 2023年
5255 (株)モンスターラボホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 113 | 114 | 108 | 108 | 310,900 | 108 |
| 2024-12-02 | 114 | 115 | 111 | 111 | 214,000 | 111 |
| 2024-11-29 | 115 | 117 | 113 | 114 | 281,000 | 114 |
| 2024-11-28 | 116 | 119 | 115 | 116 | 267,200 | 116 |
| 2024-11-27 | 119 | 129 | 115 | 117 | 1,712,000 | 117 |
| 2024-11-26 | 123 | 129 | 117 | 119 | 486,100 | 119 |
| 2024-11-25 | 121 | 127 | 118 | 123 | 588,600 | 123 |
| 2024-11-22 | 124 | 125 | 117 | 121 | 716,000 | 121 |
| 2024-11-21 | 114 | 125 | 114 | 125 | 1,056,200 | 125 |
| 2024-11-20 | 116 | 124 | 113 | 115 | 442,000 | 115 |
| 2024-11-19 | 107 | 116 | 106 | 113 | 634,600 | 113 |
| 2024-11-18 | 108 | 110 | 106 | 107 | 214,500 | 107 |
| 2024-11-15 | 107 | 117 | 107 | 110 | 660,200 | 110 |
| 2024-11-14 | 107 | 109 | 107 | 108 | 165,000 | 108 |
| 2024-11-13 | 109 | 111 | 106 | 107 | 283,700 | 107 |
| 2024-11-12 | 109 | 109 | 106 | 109 | 247,300 | 109 |
| 2024-11-11 | 105 | 108 | 102 | 108 | 504,200 | 108 |
| 2024-11-08 | 109 | 112 | 106 | 107 | 380,300 | 107 |
| 2024-11-07 | 110 | 113 | 108 | 110 | 455,500 | 110 |
| 2024-11-06 | 110 | 113 | 108 | 111 | 362,600 | 111 |
| 2024-11-05 | 117 | 117 | 110 | 111 | 506,400 | 111 |
| 2024-11-01 | 124 | 124 | 116 | 117 | 590,300 | 117 |
| 2024-10-31 | 122 | 127 | 121 | 124 | 576,500 | 124 |
| 2024-10-30 | 122 | 125 | 118 | 122 | 766,700 | 122 |
| 2024-10-29 | 120 | 122 | 117 | 119 | 397,300 | 119 |
| 2024-10-28 | 115 | 123 | 114 | 122 | 595,100 | 122 |
| 2024-10-25 | 118 | 119 | 114 | 116 | 255,800 | 116 |
| 2024-10-24 | 119 | 121 | 117 | 121 | 260,000 | 121 |
| 2024-10-23 | 121 | 123 | 119 | 119 | 140,700 | 119 |
| 2024-10-22 | 123 | 123 | 120 | 121 | 175,600 | 121 |
| 2024-10-21 | 123 | 132 | 123 | 123 | 389,200 | 123 |
| 2024-10-18 | 124 | 124 | 119 | 122 | 351,000 | 122 |
| 2024-10-17 | 125 | 127 | 123 | 123 | 223,400 | 123 |
| 2024-10-16 | 126 | 128 | 125 | 125 | 261,000 | 125 |
| 2024-10-15 | 129 | 130 | 126 | 127 | 335,300 | 127 |
| 2024-10-11 | 129 | 131 | 127 | 127 | 156,200 | 127 |
| 2024-10-10 | 132 | 133 | 129 | 129 | 223,900 | 129 |
| 2024-10-09 | 133 | 136 | 131 | 132 | 433,100 | 132 |
| 2024-10-08 | 137 | 137 | 132 | 132 | 280,800 | 132 |
| 2024-10-07 | 142 | 145 | 136 | 136 | 402,600 | 136 |
| 2024-10-04 | 145 | 146 | 141 | 141 | 217,300 | 141 |
| 2024-10-03 | 146 | 149 | 140 | 145 | 723,300 | 145 |
| 2024-10-02 | 137 | 148 | 137 | 141 | 1,195,200 | 141 |
| 2024-10-01 | 135 | 139 | 134 | 136 | 94,600 | 136 |
| 2024-09-30 | 135 | 139 | 133 | 134 | 140,400 | 134 |
| 2024-09-27 | 134 | 143 | 134 | 136 | 331,200 | 136 |
| 2024-09-26 | 135 | 139 | 135 | 135 | 187,400 | 135 |
| 2024-09-25 | 134 | 137 | 128 | 133 | 576,000 | 133 |
| 2024-09-24 | 139 | 139 | 135 | 136 | 435,200 | 136 |
| 2024-09-20 | 146 | 146 | 135 | 138 | 1,272,500 | 138 |
| 2024-09-19 | 154 | 155 | 149 | 151 | 1,546,200 | 151 |
| 2024-09-18 | 153 | 157 | 149 | 149 | 315,400 | 149 |
| 2024-09-17 | 152 | 155 | 151 | 153 | 219,900 | 153 |
| 2024-09-13 | 152 | 158 | 151 | 153 | 187,800 | 153 |
| 2024-09-12 | 159 | 159 | 153 | 156 | 211,800 | 156 |
| 2024-09-11 | 163 | 163 | 149 | 154 | 475,400 | 154 |
| 2024-09-10 | 153 | 172 | 152 | 164 | 943,100 | 164 |
| 2024-09-09 | 145 | 154 | 144 | 151 | 496,600 | 151 |
| 2024-09-06 | 154 | 155 | 148 | 150 | 454,700 | 150 |
| 2024-09-05 | 153 | 158 | 151 | 153 | 388,900 | 153 |
| 2024-09-04 | 157 | 158 | 152 | 152 | 508,900 | 152 |
| 2024-09-03 | 160 | 164 | 158 | 162 | 263,000 | 162 |
| 2024-09-02 | 163 | 164 | 159 | 160 | 274,400 | 160 |
| 2024-08-30 | 163 | 165 | 159 | 162 | 371,000 | 162 |
| 2024-08-29 | 165 | 166 | 162 | 163 | 293,600 | 163 |
| 2024-08-28 | 168 | 169 | 162 | 165 | 428,000 | 165 |
| 2024-08-27 | 159 | 168 | 157 | 165 | 664,500 | 165 |
| 2024-08-26 | 158 | 162 | 156 | 158 | 270,900 | 158 |
| 2024-08-23 | 162 | 164 | 155 | 157 | 648,800 | 157 |
| 2024-08-22 | 169 | 174 | 161 | 162 | 816,900 | 162 |
| 2024-08-21 | 171 | 175 | 167 | 168 | 1,096,200 | 168 |
| 2024-08-20 | 162 | 205 | 161 | 174 | 7,890,600 | 174 |
| 2024-08-19 | 161 | 164 | 157 | 157 | 1,157,700 | 157 |
| 2024-08-16 | 151 | 184 | 148 | 163 | 7,094,300 | 163 |
| 2024-08-15 | 157 | 159 | 149 | 149 | 5,465,200 | 149 |
| 2024-08-14 | 217 | 231 | 215 | 229 | 276,900 | 229 |
| 2024-08-13 | 214 | 225 | 208 | 225 | 255,100 | 225 |
| 2024-08-09 | 213 | 220 | 207 | 213 | 192,900 | 213 |
| 2024-08-08 | 212 | 217 | 206 | 211 | 166,500 | 211 |
| 2024-08-07 | 198 | 219 | 198 | 212 | 276,700 | 212 |
| 2024-08-06 | 200 | 214 | 197 | 206 | 443,100 | 206 |
| 2024-08-05 | 211 | 213 | 173 | 181 | 991,500 | 181 |
| 2024-08-02 | 240 | 240 | 225 | 227 | 764,300 | 227 |
| 2024-08-01 | 253 | 253 | 248 | 252 | 239,000 | 252 |
| 2024-07-31 | 255 | 257 | 251 | 257 | 142,500 | 257 |
| 2024-07-30 | 260 | 262 | 252 | 259 | 147,200 | 259 |
| 2024-07-29 | 261 | 267 | 258 | 264 | 152,500 | 264 |
| 2024-07-26 | 255 | 264 | 253 | 258 | 169,000 | 258 |
| 2024-07-25 | 251 | 260 | 250 | 254 | 300,400 | 254 |
| 2024-07-24 | 264 | 274 | 256 | 256 | 396,100 | 256 |
| 2024-07-23 | 264 | 274 | 261 | 264 | 264,700 | 264 |
| 2024-07-22 | 274 | 275 | 262 | 264 | 408,400 | 264 |
| 2024-07-19 | 286 | 286 | 275 | 279 | 301,200 | 279 |
| 2024-07-18 | 287 | 299 | 286 | 287 | 311,600 | 287 |
| 2024-07-17 | 289 | 295 | 288 | 292 | 178,200 | 292 |
| 2024-07-16 | 287 | 290 | 280 | 286 | 244,500 | 286 |
| 2024-07-12 | 278 | 289 | 278 | 285 | 245,500 | 285 |
| 2024-07-11 | 273 | 283 | 272 | 282 | 322,300 | 282 |
| 2024-07-10 | 283 | 283 | 272 | 273 | 311,800 | 273 |
| 2024-07-09 | 279 | 285 | 276 | 282 | 247,800 | 282 |
| 2024-07-08 | 291 | 291 | 282 | 282 | 265,000 | 282 |
| 2024-07-05 | 289 | 297 | 286 | 291 | 274,300 | 291 |
| 2024-07-04 | 292 | 297 | 288 | 289 | 218,800 | 289 |
| 2024-07-03 | 292 | 293 | 285 | 293 | 361,500 | 293 |
| 2024-07-02 | 289 | 295 | 287 | 294 | 215,300 | 294 |
| 2024-07-01 | 296 | 299 | 291 | 291 | 326,200 | 291 |
| 2024-06-28 | 308 | 310 | 298 | 298 | 527,100 | 298 |
| 2024-06-27 | 303 | 317 | 301 | 306 | 324,600 | 306 |
| 2024-06-26 | 297 | 308 | 297 | 304 | 288,500 | 304 |
| 2024-06-25 | 293 | 298 | 287 | 296 | 157,300 | 296 |
| 2024-06-24 | 292 | 303 | 285 | 289 | 237,100 | 289 |
| 2024-06-21 | 288 | 301 | 287 | 292 | 379,500 | 292 |
| 2024-06-20 | 284 | 286 | 280 | 284 | 205,300 | 284 |
| 2024-06-19 | 293 | 300 | 278 | 281 | 855,700 | 281 |
| 2024-06-18 | 302 | 310 | 290 | 291 | 506,500 | 291 |
| 2024-06-17 | 300 | 317 | 283 | 299 | 1,249,700 | 299 |
| 2024-06-14 | 317 | 330 | 317 | 319 | 234,800 | 319 |
| 2024-06-13 | 331 | 339 | 322 | 322 | 214,100 | 322 |
| 2024-06-12 | 331 | 339 | 330 | 331 | 221,500 | 331 |
| 2024-06-11 | 334 | 340 | 331 | 335 | 245,100 | 335 |
| 2024-06-10 | 325 | 336 | 321 | 330 | 195,100 | 330 |
| 2024-06-07 | 316 | 325 | 316 | 323 | 127,800 | 323 |
| 2024-06-06 | 325 | 330 | 314 | 316 | 443,700 | 316 |
| 2024-06-05 | 333 | 337 | 323 | 323 | 409,900 | 323 |
| 2024-06-04 | 336 | 354 | 320 | 337 | 1,071,900 | 337 |
| 2024-06-03 | 362 | 364 | 331 | 331 | 653,100 | 331 |
| 2024-05-31 | 350 | 361 | 347 | 355 | 317,400 | 355 |
| 2024-05-30 | 348 | 399 | 340 | 352 | 1,708,100 | 352 |
| 2024-05-29 | 379 | 379 | 350 | 351 | 957,000 | 351 |
| 2024-05-28 | 380 | 390 | 377 | 381 | 584,600 | 381 |
| 2024-05-27 | 400 | 415 | 375 | 384 | 1,805,900 | 384 |
| 2024-05-24 | 382 | 391 | 372 | 372 | 587,900 | 372 |
| 2024-05-23 | 401 | 410 | 390 | 393 | 651,600 | 393 |
| 2024-05-22 | 428 | 428 | 388 | 398 | 928,000 | 398 |
| 2024-05-21 | 431 | 447 | 414 | 415 | 2,220,100 | 415 |
| 2024-05-20 | 410 | 453 | 396 | 415 | 8,441,000 | 415 |
| 2024-05-17 | 333 | 380 | 333 | 378 | 1,746,400 | 378 |
| 2024-05-16 | 324 | 354 | 320 | 332 | 1,109,800 | 332 |
| 2024-05-15 | 374 | 374 | 356 | 356 | 598,400 | 356 |
| 2024-05-14 | 362 | 376 | 360 | 371 | 493,800 | 371 |
| 2024-05-13 | 395 | 403 | 367 | 370 | 1,405,900 | 370 |
| 2024-05-10 | 370 | 387 | 359 | 381 | 1,404,300 | 381 |
| 2024-05-09 | 354 | 431 | 343 | 368 | 6,346,100 | 368 |
| 2024-05-08 | 350 | 362 | 342 | 353 | 510,100 | 353 |
| 2024-05-07 | 334 | 351 | 334 | 351 | 594,300 | 351 |
| 2024-05-02 | 335 | 336 | 327 | 331 | 178,900 | 331 |
| 2024-05-01 | 333 | 341 | 331 | 335 | 172,100 | 335 |
| 2024-04-30 | 342 | 351 | 334 | 335 | 392,700 | 335 |
| 2024-04-26 | 338 | 350 | 328 | 340 | 550,000 | 340 |
| 2024-04-25 | 370 | 373 | 333 | 338 | 1,164,500 | 338 |
| 2024-04-24 | 339 | 362 | 336 | 362 | 978,200 | 362 |
| 2024-04-23 | 325 | 340 | 325 | 332 | 375,800 | 332 |
| 2024-04-22 | 314 | 325 | 314 | 321 | 206,100 | 321 |
| 2024-04-19 | 334 | 336 | 313 | 314 | 641,100 | 314 |
| 2024-04-18 | 338 | 338 | 330 | 330 | 362,300 | 330 |
| 2024-04-17 | 341 | 355 | 335 | 338 | 851,600 | 338 |
| 2024-04-16 | 309 | 350 | 309 | 339 | 1,661,600 | 339 |
| 2024-04-15 | 316 | 320 | 306 | 312 | 365,000 | 312 |
| 2024-04-12 | 337 | 339 | 323 | 323 | 538,200 | 323 |
| 2024-04-11 | 336 | 349 | 333 | 335 | 720,800 | 335 |
| 2024-04-10 | 332 | 376 | 328 | 343 | 4,231,600 | 343 |
| 2024-04-09 | 323 | 328 | 308 | 320 | 1,090,500 | 320 |
| 2024-04-08 | 350 | 366 | 318 | 327 | 2,208,400 | 327 |
| 2024-04-05 | 349 | 370 | 330 | 346 | 4,571,200 | 346 |
| 2024-04-04 | 340 | 389 | 327 | 353 | 12,478,100 | 353 |
| 2024-04-03 | 361 | 416 | 309 | 309 | 17,078,800 | 309 |
| 2024-04-02 | 263 | 345 | 257 | 345 | 4,806,600 | 345 |
| 2024-04-01 | 284 | 285 | 263 | 265 | 704,400 | 265 |
| 2024-03-29 | 289 | 305 | 280 | 287 | 991,100 | 287 |
| 2024-03-28 | 271 | 289 | 266 | 281 | 765,100 | 281 |
| 2024-03-27 | 286 | 295 | 268 | 273 | 588,300 | 273 |
| 2024-03-26 | 280 | 297 | 279 | 284 | 794,300 | 284 |
| 2024-03-25 | 268 | 298 | 268 | 282 | 1,021,000 | 282 |
| 2024-03-22 | 265 | 275 | 259 | 272 | 329,100 | 272 |
| 2024-03-21 | 261 | 268 | 258 | 262 | 431,700 | 262 |
| 2024-03-19 | 247 | 266 | 246 | 260 | 677,700 | 260 |
| 2024-03-18 | 241 | 251 | 239 | 246 | 939,700 | 246 |
| 2024-03-15 | 246 | 247 | 238 | 240 | 309,100 | 240 |
| 2024-03-14 | 249 | 253 | 246 | 249 | 315,000 | 249 |
| 2024-03-13 | 259 | 262 | 249 | 253 | 462,400 | 253 |
| 2024-03-12 | 247 | 257 | 239 | 253 | 560,300 | 253 |
| 2024-03-11 | 253 | 255 | 238 | 240 | 545,800 | 240 |
| 2024-03-08 | 235 | 268 | 233 | 258 | 1,433,600 | 258 |
| 2024-03-07 | 231 | 242 | 228 | 235 | 468,300 | 235 |
| 2024-03-06 | 225 | 233 | 224 | 231 | 229,300 | 231 |
| 2024-03-05 | 230 | 232 | 225 | 228 | 340,700 | 228 |
| 2024-03-04 | 234 | 239 | 230 | 232 | 265,500 | 232 |
| 2024-03-01 | 240 | 243 | 237 | 237 | 453,900 | 237 |
| 2024-02-29 | 241 | 242 | 234 | 240 | 261,400 | 240 |
| 2024-02-28 | 235 | 243 | 233 | 240 | 303,700 | 240 |
| 2024-02-27 | 234 | 244 | 232 | 241 | 417,000 | 241 |
| 2024-02-26 | 226 | 238 | 223 | 230 | 629,700 | 230 |
| 2024-02-22 | 228 | 230 | 218 | 225 | 461,900 | 225 |
| 2024-02-21 | 227 | 231 | 218 | 221 | 358,400 | 221 |
| 2024-02-20 | 237 | 237 | 225 | 229 | 836,800 | 229 |
| 2024-02-19 | 212 | 275 | 210 | 232 | 3,051,500 | 232 |
| 2024-02-16 | 200 | 229 | 198 | 216 | 3,305,700 | 216 |
| 2024-02-15 | 234 | 234 | 234 | 234 | 78,900 | 234 |
| 2024-02-14 | 308 | 319 | 298 | 314 | 848,300 | 314 |
| 2024-02-13 | 311 | 321 | 303 | 315 | 554,500 | 315 |
| 2024-02-09 | 323 | 326 | 303 | 306 | 1,209,400 | 306 |
| 2024-02-08 | 335 | 338 | 327 | 327 | 483,900 | 327 |
| 2024-02-07 | 337 | 345 | 329 | 333 | 715,400 | 333 |
| 2024-02-06 | 357 | 370 | 338 | 338 | 1,487,100 | 338 |
| 2024-02-05 | 368 | 384 | 360 | 361 | 2,337,300 | 361 |
| 2024-02-02 | 360 | 368 | 346 | 357 | 1,588,600 | 357 |
| 2024-02-01 | 339 | 367 | 338 | 360 | 3,105,000 | 360 |
| 2024-01-31 | 332 | 354 | 331 | 335 | 1,621,000 | 335 |
| 2024-01-30 | 332 | 343 | 331 | 334 | 1,168,600 | 334 |
| 2024-01-29 | 350 | 350 | 326 | 334 | 1,859,900 | 334 |
| 2024-01-26 | 349 | 358 | 340 | 350 | 2,640,800 | 350 |
| 2024-01-25 | 375 | 377 | 344 | 344 | 4,509,700 | 344 |
| 2024-01-24 | 388 | 402 | 364 | 386 | 12,439,500 | 386 |
| 2024-01-23 | 374 | 415 | 353 | 391 | 27,792,000 | 391 |
| 2024-01-22 | 318 | 399 | 309 | 390 | 15,088,200 | 390 |
| 2024-01-19 | 289 | 339 | 279 | 319 | 11,331,600 | 319 |
| 2024-01-18 | 268 | 270 | 262 | 265 | 219,300 | 265 |
| 2024-01-17 | 274 | 274 | 267 | 267 | 155,100 | 267 |
| 2024-01-16 | 270 | 277 | 270 | 273 | 124,300 | 273 |
| 2024-01-15 | 275 | 277 | 270 | 270 | 124,300 | 270 |
| 2024-01-12 | 270 | 275 | 263 | 274 | 228,400 | 274 |
| 2024-01-11 | 274 | 275 | 267 | 268 | 199,800 | 268 |
| 2024-01-10 | 283 | 283 | 273 | 273 | 203,700 | 273 |
| 2024-01-09 | 283 | 288 | 275 | 283 | 336,800 | 283 |
| 2024-01-05 | 295 | 297 | 280 | 280 | 477,500 | 280 |
| 2024-01-04 | 275 | 296 | 273 | 296 | 452,300 | 296 |
分割・併合履歴 ： なし
