5255 (株)モンスターラボホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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