5255 (株)モンスターラボホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	268	282	260	282	470,300	282
2023-12-28	250	266	245	260	319,800	260
2023-12-27	238	254	238	253	463,500	253
2023-12-26	234	243	234	237	292,400	237
2023-12-25	236	242	233	234	270,200	234
2023-12-22	246	250	237	237	336,600	237
2023-12-21	255	255	246	248	261,900	248
2023-12-20	258	262	253	257	200,200	257
2023-12-19	255	258	251	256	290,400	256
2023-12-18	252	255	246	255	202,400	255
2023-12-15	252	256	249	255	210,900	255
2023-12-14	263	266	253	253	190,200	253
2023-12-13	259	263	255	261	197,600	261
2023-12-12	267	279	258	259	325,900	259
2023-12-11	265	269	260	260	166,500	260
2023-12-08	263	272	260	264	169,200	264
2023-12-07	272	285	265	267	487,600	267
2023-12-06	272	277	270	272	179,600	272
2023-12-05	281	281	270	270	187,500	270
2023-12-04	281	286	277	279	220,000	279
2023-12-01	298	298	281	281	332,900	281
2023-11-30	298	302	292	296	175,100	296
2023-11-29	294	302	292	299	266,900	299
2023-11-28	326	331	294	297	864,800	297
2023-11-27	310	331	310	318	480,600	318
2023-11-24	328	341	311	315	1,458,200	315
2023-11-22	317	325	307	313	336,300	313
2023-11-21	315	326	311	314	378,500	314
2023-11-20	292	312	292	311	427,700	311
2023-11-17	291	295	286	293	337,800	293
2023-11-16	320	321	293	294	811,800	294
2023-11-15	259	314	259	311	1,439,700	311
2023-11-14	282	282	274	275	223,300	275
2023-11-13	287	287	277	279	234,300	279
2023-11-10	288	288	274	282	233,100	282
2023-11-09	288	290	280	288	220,300	288
2023-11-08	284	291	281	287	271,300	287
2023-11-07	278	284	275	282	293,700	282
2023-11-06	270	285	270	281	340,700	281
2023-11-02	263	270	263	268	144,400	268
2023-11-01	266	268	261	262	141,800	262
2023-10-31	269	269	260	266	244,000	266
2023-10-30	266	277	266	272	174,400	272
2023-10-27	263	271	263	268	136,200	268
2023-10-26	265	269	260	261	171,400	261
2023-10-25	265	278	260	269	375,200	269
2023-10-24	257	267	246	263	393,400	263
2023-10-23	253	259	250	252	333,100	252
2023-10-20	253	263	252	261	288,100	261
2023-10-19	261	263	253	259	261,400	259
2023-10-18	260	265	253	265	302,900	265
2023-10-17	266	278	254	262	615,000	262
2023-10-16	271	274	267	268	237,600	268
2023-10-13	289	289	274	275	267,900	275
2023-10-12	290	292	283	290	218,800	290
2023-10-11	288	293	284	287	165,400	287
2023-10-10	283	293	283	288	203,300	288
2023-10-06	280	285	275	285	193,900	285
2023-10-05	273	283	273	283	251,500	283
2023-10-04	275	283	271	272	408,900	272
2023-10-03	297	297	282	282	544,800	282
2023-10-02	301	307	297	298	223,000	298
2023-09-29	297	308	296	301	399,400	301
2023-09-28	298	301	292	297	282,100	297
2023-09-27	301	304	288	300	668,000	300
2023-09-26	310	310	299	305	303,400	305
2023-09-25	297	314	297	312	351,300	312
2023-09-22	299	304	292	303	473,400	303
2023-09-21	308	318	302	303	776,700	303
2023-09-20	310	319	299	300	564,000	300
2023-09-19	306	306	296	302	368,600	302
2023-09-15	308	309	299	307	389,300	307
2023-09-14	309	312	303	306	242,300	306
2023-09-13	304	309	303	308	326,000	308
2023-09-12	310	314	302	304	494,300	304
2023-09-11	321	323	306	311	576,300	311
2023-09-08	323	328	318	319	546,800	319
2023-09-07	333	333	321	326	582,800	326
2023-09-06	345	349	336	336	443,700	336
2023-09-05	333	347	333	343	582,200	343
2023-09-04	328	338	324	336	569,600	336
2023-09-01	323	328	316	328	463,200	328
2023-08-31	329	332	322	322	516,700	322
2023-08-30	342	348	326	329	750,400	329
2023-08-29	340	346	335	342	473,700	342
2023-08-28	351	354	340	340	648,500	340
2023-08-25	345	353	335	348	642,400	348
2023-08-24	360	380	341	350	1,759,300	350
2023-08-23	331	373	331	355	2,553,200	355
2023-08-22	333	342	317	330	1,794,900	330
2023-08-21	324	347	321	336	2,131,700	336
2023-08-18	370	376	315	324	4,800,900	324
2023-08-17	380	437	374	381	16,735,300	381
2023-08-16	420	420	420	420	96,000	420
2023-08-15	520	520	520	520	52,800	520
2023-08-14	678	679	616	620	1,772,200	620
2023-08-10	700	708	694	695	755,700	695
2023-08-09	737	748	705	711	936,800	711
2023-08-08	722	746	715	731	1,149,500	731
2023-08-07	707	720	701	716	343,800	716
2023-08-04	703	717	695	715	397,100	715
2023-08-03	692	710	684	705	790,700	705
2023-08-02	708	717	695	697	1,038,900	697
2023-08-01	736	747	707	718	895,200	718
2023-07-31	764	770	735	735	683,800	735
2023-07-28	754	779	733	754	1,184,900	754
2023-07-27	743	771	741	769	1,008,200	769
2023-07-26	708	783	707	758	2,608,200	758
2023-07-25	707	716	694	707	866,100	707
2023-07-24	745	763	709	709	1,232,700	709
2023-07-21	736	741	699	734	1,537,100	734
2023-07-20	699	756	698	745	1,728,200	745
2023-07-19	685	701	682	699	596,900	699
2023-07-18	683	721	678	682	1,281,400	682
2023-07-14	721	723	693	698	762,600	698
2023-07-13	701	718	688	716	554,100	716
2023-07-12	724	725	695	695	692,200	695
2023-07-11	710	728	699	719	890,700	719
2023-07-10	720	728	692	696	1,372,200	696
2023-07-07	726	744	716	733	1,502,100	733
2023-07-06	800	806	746	756	2,102,600	756
2023-07-05	803	825	800	815	897,000	815
2023-07-04	820	825	802	808	804,500	808
2023-07-03	816	844	798	831	979,200	831
2023-06-30	827	850	809	812	1,199,800	812
2023-06-29	867	873	828	834	1,037,800	834
2023-06-28	847	890	835	867	1,590,200	867
2023-06-27	857	868	811	830	1,413,800	830
2023-06-26	825	889	792	876	2,182,100	876
2023-06-23	902	912	802	830	2,353,600	830
2023-06-22	900	967	858	881	3,982,300	881
2023-06-21	831	898	815	858	2,749,000	858
2023-06-20	865	868	797	827	2,178,300	827
2023-06-19	820	851	756	850	2,943,200	850
2023-06-16	708	780	694	780	1,179,000	780
2023-06-15	698	700	673	680	498,100	680
2023-06-14	700	745	695	696	819,600	696
2023-06-13	709	714	694	694	348,800	694
2023-06-12	691	718	680	701	361,100	701
2023-06-09	693	710	682	685	368,400	685
2023-06-08	708	711	677	683	515,700	683
2023-06-07	745	757	691	706	879,800	706
2023-06-06	709	739	709	725	700,500	725
2023-06-05	700	704	667	701	803,200	701
2023-06-02	709	722	687	690	800,700	690
2023-06-01	738	738	712	712	373,600	712
2023-05-31	741	758	728	733	266,500	733
2023-05-30	725	754	725	744	509,700	744
2023-05-29	790	792	722	730	1,084,700	730
2023-05-26	825	826	778	778	836,500	778
2023-05-25	830	847	811	820	529,500	820
2023-05-24	812	837	804	820	563,200	820
2023-05-23	796	842	786	825	1,501,100	825
2023-05-22	800	815	781	784	743,400	784
2023-05-19	778	812	764	789	1,027,100	789
2023-05-18	790	809	763	777	1,546,600	777
2023-05-17	885	886	771	793	3,191,100	793
2023-05-16	859	929	810	900	4,931,800	900
2023-05-15	1,043	1,070	1,013	1,049	1,034,600	1,049
2023-05-12	1,090	1,139	1,070	1,103	1,125,300	1,103
2023-05-11	1,048	1,100	1,046	1,099	523,000	1,099
2023-05-10	1,073	1,090	1,038	1,050	844,300	1,050
2023-05-09	1,115	1,120	1,075	1,080	990,200	1,080
2023-05-08	1,093	1,107	1,071	1,107	1,063,800	1,107
2023-05-02	1,034	1,145	1,033	1,070	3,192,700	1,070
2023-05-01	1,070	1,128	1,024	1,034	1,842,000	1,034
2023-04-28	1,040	1,068	1,011	1,052	394,100	1,052
2023-04-27	1,069	1,081	1,017	1,020	1,156,400	1,020
2023-04-26	1,009	1,072	988	1,059	334,100	1,059
2023-04-25	1,039	1,039	1,006	1,014	181,200	1,014
2023-04-24	1,021	1,080	1,005	1,023	558,200	1,023
2023-04-21	996	1,035	975	1,017	260,900	1,017
2023-04-20	1,010	1,035	984	996	235,200	996
2023-04-19	974	1,020	967	1,008	217,500	1,008
2023-04-18	980	1,003	958	974	204,700	974
2023-04-17	983	989	951	983	241,600	983
2023-04-14	990	1,020	974	979	256,300	979
2023-04-13	1,003	1,012	965	982	320,300	982
2023-04-12	1,040	1,040	994	999	314,900	999
2023-04-11	1,004	1,055	983	1,034	638,000	1,034
2023-04-10	1,019	1,019	963	1,004	745,000	1,004
2023-04-07	919	990	915	982	766,300	982
2023-04-06	947	951	897	912	740,400	912
2023-04-05	945	983	920	971	784,200	971
2023-04-04	1,010	1,013	910	932	1,402,300	932
2023-04-03	1,039	1,090	994	995	1,561,600	995
2023-03-31	1,070	1,072	984	1,018	1,068,000	1,018
2023-03-30	1,008	1,096	998	1,050	4,057,300	1,050
2023-03-29	1,035	1,040	988	988	2,001,600	988
2023-03-28	1,050	1,077	922	1,075	9,921,000	1,075
2023-03-27	-	-	-	-	-	-
2023-03-24	-	-	-	-	-	-
2023-03-23	-	-	-	-	-	-
2023-03-22	-	-	-	-	-	-
2023-03-20	-	-	-	-	-	-
2023-03-17	-	-	-	-	-	-
2023-03-16	-	-	-	-	-	-
2023-03-15	-	-	-	-	-	-
2023-03-14	-	-	-	-	-	-
2023-03-13	-	-	-	-	-	-
2023-03-10	-	-	-	-	-	-
2023-03-09	-	-	-	-	-	-
2023-03-08	-	-	-	-	-	-
2023-03-07	-	-	-	-	-	-
2023-03-06	-	-	-	-	-	-
2023-03-03	-	-	-	-	-	-
2023-03-02	-	-	-	-	-	-
2023-03-01	-	-	-	-	-	-
2023-02-28	-	-	-	-	-	-
2023-02-27	-	-	-	-	-	-

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

5255 (株)モンスターラボホールディングス の時系列データ [2023年度]

5255 (株)モンスターラボホールディングスの時系列データ [2023年度]