- 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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
