モンスターラボ
5255グロース/情報･通信業/Monstarlab Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 101.0 | 102.0 | 99.0 | 101.0 | -1.0 | -0.98% | 1,006,200 |
| 2026-03-12 | 104.0 | 106.0 | 100.0 | 102.0 | -2.0 | -1.92% | 1,041,000 |
| 2026-03-11 | 107.0 | 109.0 | 104.0 | 104.0 | -3.0 | -2.80% | 1,118,000 |
| 2026-03-10 | 105.0 | 108.0 | 103.0 | 107.0 | +1.0 | +0.94% | 1,357,500 |
| 2026-03-09 | 103.0 | 107.0 | 99.0 | 106.0 | -5.0 | -4.50% | 2,274,500 |
| 2026-03-06 | 104.0 | 114.0 | 102.0 | 111.0 | +9.0 | +8.82% | 4,456,300 |
| 2026-03-05 | 100.0 | 105.0 | 100.0 | 102.0 | +5.0 | +5.15% | 1,510,800 |
| 2026-03-04 | 97.0 | 107.0 | 96.0 | 97.0 | -3.0 | -3.00% | 3,087,500 |
| 2026-03-03 | 113.0 | 113.0 | 100.0 | 100.0 | -13.0 | -11.50% | 3,591,800 |
| 2026-03-02 | 132.0 | 132.0 | 112.0 | 113.0 | -20.0 | -15.04% | 5,599,400 |
| 2026-02-27 | 137.0 | 139.0 | 127.0 | 133.0 | 0.0 | 0.00% | 4,921,800 |
| 2026-02-26 | 123.0 | 139.0 | 121.0 | 133.0 | +12.0 | +9.92% | 5,671,300 |
| 2026-02-25 | 129.0 | 141.0 | 119.0 | 121.0 | +6.0 | +5.22% | 7,658,500 |
| 2026-02-24 | 118.0 | 123.0 | 108.0 | 115.0 | -5.0 | -4.17% | 3,372,600 |
| 2026-02-20 | 106.0 | 155.0 | 104.0 | 120.0 | +12.0 | +11.11% | 12,982,000 |
| 2026-02-19 | 109.0 | 118.0 | 106.0 | 108.0 | -21.0 | -16.28% | 5,196,900 |
| 2026-02-18 | 135.0 | 136.0 | 127.0 | 129.0 | -6.0 | -4.44% | 1,772,500 |
| 2026-02-17 | 145.0 | 148.0 | 132.0 | 135.0 | -2.0 | -1.46% | 1,917,900 |
| 2026-02-16 | 150.0 | 150.0 | 136.0 | 137.0 | -30.0 | -17.96% | 3,760,400 |
| 2026-02-13 | 167.0 | 171.0 | 161.0 | 167.0 | -1.0 | -0.60% | 1,994,200 |
| 2026-02-12 | 170.0 | 170.0 | 166.0 | 168.0 | -2.0 | -1.18% | 493,500 |
| 2026-02-10 | 166.0 | 170.0 | 166.0 | 170.0 | +6.0 | +3.66% | 326,700 |
| 2026-02-09 | 165.0 | 166.0 | 163.0 | 164.0 | +1.0 | +0.61% | 292,200 |
| 2026-02-06 | 167.0 | 167.0 | 162.0 | 163.0 | -4.0 | -2.40% | 717,700 |
| 2026-02-05 | 167.0 | 171.0 | 165.0 | 167.0 | +1.0 | +0.60% | 422,700 |
| 2026-02-04 | 169.0 | 169.0 | 165.0 | 166.0 | -3.0 | -1.78% | 433,800 |
| 2026-02-03 | 170.0 | 170.0 | 168.0 | 169.0 | 0.0 | 0.00% | 157,400 |
| 2026-02-02 | 170.0 | 172.0 | 167.0 | 169.0 | -1.0 | -0.59% | 229,500 |
| 2026-01-30 | 165.0 | 170.0 | 165.0 | 170.0 | +4.0 | +2.41% | 171,300 |
| 2026-01-29 | 169.0 | 169.0 | 165.0 | 166.0 | -3.0 | -1.78% | 525,200 |
| 2026-01-28 | 170.0 | 171.0 | 168.0 | 169.0 | -3.0 | -1.74% | 199,400 |
| 2026-01-27 | 169.0 | 174.0 | 166.0 | 172.0 | +3.0 | +1.78% | 348,600 |
| 2026-01-26 | 170.0 | 173.0 | 168.0 | 169.0 | -3.0 | -1.74% | 801,200 |
| 2026-01-23 | 170.0 | 173.0 | 169.0 | 172.0 | +1.0 | +0.58% | 386,900 |
| 2026-01-22 | 173.0 | 174.0 | 170.0 | 171.0 | -3.0 | -1.72% | 369,400 |
| 2026-01-21 | 172.0 | 174.0 | 170.0 | 174.0 | -2.0 | -1.14% | 459,300 |
| 2026-01-20 | 175.0 | 177.0 | 172.0 | 176.0 | -1.0 | -0.56% | 417,000 |
| 2026-01-19 | 178.0 | 178.0 | 172.0 | 177.0 | -1.0 | -0.56% | 439,500 |
| 2026-01-16 | 177.0 | 180.0 | 174.0 | 178.0 | +1.0 | +0.56% | 338,700 |
| 2026-01-15 | 172.0 | 181.0 | 171.0 | 177.0 | +5.0 | +2.91% | 690,100 |
| 2026-01-14 | 181.0 | 183.0 | 169.0 | 172.0 | -10.0 | -5.49% | 1,332,700 |
| 2026-01-13 | 189.0 | 189.0 | 181.0 | 182.0 | -4.0 | -2.15% | 666,400 |
| 2026-01-09 | 184.0 | 188.0 | 183.0 | 186.0 | +3.0 | +1.64% | 685,200 |
| 2026-01-08 | 180.0 | 184.0 | 179.0 | 183.0 | +4.0 | +2.23% | 450,300 |
| 2026-01-07 | 178.0 | 180.0 | 176.0 | 179.0 | +1.0 | +0.56% | 332,600 |
| 2026-01-06 | 171.0 | 181.0 | 171.0 | 178.0 | +8.0 | +4.71% | 1,444,500 |
| 2026-01-05 | 168.0 | 171.0 | 166.0 | 170.0 | +2.0 | +1.19% | 533,500 |
| 2025-12-30 | 169.0 | 174.0 | 167.0 | 168.0 | -2.0 | -1.18% | 800,400 |
| 2025-12-29 | 172.0 | 173.0 | 167.0 | 170.0 | -1.0 | -0.58% | 577,800 |
| 2025-12-26 | 169.0 | 172.0 | 166.0 | 171.0 | +2.0 | +1.18% | 1,398,100 |
| 2025-12-25 | 165.0 | 170.0 | 164.0 | 169.0 | +4.0 | +2.42% | 818,900 |
| 2025-12-24 | 172.0 | 175.0 | 164.0 | 165.0 | -8.0 | -4.62% | 1,473,300 |
| 2025-12-23 | 174.0 | 175.0 | 169.0 | 173.0 | -1.0 | -0.57% | 719,900 |
| 2025-12-22 | 172.0 | 175.0 | 168.0 | 174.0 | +3.0 | +1.75% | 693,400 |
| 2025-12-19 | 169.0 | 171.0 | 168.0 | 171.0 | +1.0 | +0.59% | 396,600 |
| 2025-12-18 | 168.0 | 172.0 | 167.0 | 170.0 | 0.0 | 0.00% | 534,400 |
| 2025-12-17 | 176.0 | 176.0 | 168.0 | 170.0 | -3.0 | -1.73% | 1,066,700 |
| 2025-12-16 | 178.0 | 180.0 | 173.0 | 173.0 | -4.0 | -2.26% | 1,218,400 |
| 2025-12-15 | 168.0 | 179.0 | 168.0 | 177.0 | +7.0 | +4.12% | 871,700 |
| 2025-12-12 | 163.0 | 170.0 | 163.0 | 170.0 | +4.0 | +2.41% | 561,200 |
| 2025-12-11 | 165.0 | 166.0 | 160.0 | 166.0 | +2.0 | +1.22% | 928,900 |
| 2025-12-10 | 164.0 | 168.0 | 163.0 | 164.0 | +2.0 | +1.23% | 707,000 |
| 2025-12-09 | 167.0 | 172.0 | 160.0 | 162.0 | -7.0 | -4.14% | 998,100 |
| 2025-12-08 | 166.0 | 169.0 | 161.0 | 169.0 | +1.0 | +0.60% | 1,033,900 |
| 2025-12-05 | 170.0 | 174.0 | 168.0 | 168.0 | -5.0 | -2.89% | 761,000 |
| 2025-12-04 | 170.0 | 173.0 | 168.0 | 173.0 | +3.0 | +1.76% | 1,049,600 |
| 2025-12-03 | 178.0 | 179.0 | 167.0 | 170.0 | -8.0 | -4.49% | 1,885,200 |
| 2025-12-02 | 186.0 | 187.0 | 173.0 | 178.0 | -9.0 | -4.81% | 2,370,200 |
| 2025-12-01 | 210.0 | 211.0 | 187.0 | 187.0 | -22.0 | -10.53% | 3,797,900 |
| 2025-11-28 | 205.0 | 217.0 | 204.0 | 209.0 | +5.0 | +2.45% | 2,588,100 |
| 2025-11-27 | 213.0 | 213.0 | 201.0 | 204.0 | -9.0 | -4.23% | 2,899,100 |
| 2025-11-26 | 203.0 | 217.0 | 198.0 | 213.0 | +15.0 | +7.58% | 4,292,700 |
| 2025-11-25 | 208.0 | 228.0 | 195.0 | 198.0 | -2.0 | -1.00% | 11,470,900 |
| 2025-11-21 | 195.0 | 205.0 | 190.0 | 200.0 | -5.0 | -2.44% | 2,050,500 |
| 2025-11-20 | 193.0 | 208.0 | 185.0 | 205.0 | +16.0 | +8.47% | 4,206,000 |
| 2025-11-19 | 207.0 | 210.0 | 186.0 | 189.0 | -20.0 | -9.57% | 4,731,800 |
| 2025-11-18 | 189.0 | 228.0 | 188.0 | 209.0 | +10.0 | +5.03% | 9,987,400 |
| 2025-11-17 | 181.0 | 219.0 | 165.0 | 199.0 | +28.0 | +16.37% | 11,098,800 |
| 2025-11-14 | 171.0 | 172.0 | 167.0 | 171.0 | -1.0 | -0.58% | 837,400 |
| 2025-11-13 | 179.0 | 179.0 | 171.0 | 172.0 | -4.0 | -2.27% | 762,000 |
| 2025-11-12 | 164.0 | 178.0 | 163.0 | 176.0 | +14.0 | +8.64% | 1,718,000 |
| 2025-11-11 | 163.0 | 164.0 | 160.0 | 162.0 | -1.0 | -0.61% | 221,300 |
| 2025-11-10 | 160.0 | 164.0 | 160.0 | 163.0 | +4.0 | +2.52% | 361,800 |
| 2025-11-07 | 157.0 | 161.0 | 157.0 | 159.0 | -1.0 | -0.63% | 366,000 |
| 2025-11-06 | 161.0 | 171.0 | 160.0 | 160.0 | -2.0 | -1.23% | 1,068,400 |
| 2025-11-05 | 160.0 | 163.0 | 158.0 | 162.0 | -1.0 | -0.61% | 412,900 |
| 2025-11-04 | 164.0 | 166.0 | 161.0 | 163.0 | -3.0 | -1.81% | 285,700 |
| 2025-10-31 | 162.0 | 167.0 | 162.0 | 166.0 | +3.0 | +1.84% | 455,500 |
| 2025-10-30 | 159.0 | 164.0 | 158.0 | 163.0 | +4.0 | +2.52% | 615,300 |
| 2025-10-29 | 167.0 | 167.0 | 158.0 | 159.0 | -9.0 | -5.36% | 942,700 |
| 2025-10-28 | 172.0 | 172.0 | 165.0 | 168.0 | -5.0 | -2.89% | 833,800 |
| 2025-10-27 | 174.0 | 178.0 | 173.0 | 173.0 | 0.0 | 0.00% | 441,600 |
| 2025-10-24 | 175.0 | 175.0 | 171.0 | 173.0 | 0.0 | 0.00% | 381,300 |
| 2025-10-23 | 178.0 | 182.0 | 173.0 | 173.0 | -7.0 | -3.89% | 701,000 |
| 2025-10-22 | 183.0 | 188.0 | 180.0 | 180.0 | +2.0 | +1.12% | 1,087,400 |
| 2025-10-21 | 175.0 | 182.0 | 171.0 | 178.0 | +5.0 | +2.89% | 901,600 |
| 2025-10-20 | 170.0 | 176.0 | 170.0 | 173.0 | +3.0 | +1.76% | 739,100 |
| 2025-10-17 | 169.0 | 173.0 | 168.0 | 170.0 | 0.0 | 0.00% | 493,100 |
| 2025-10-16 | 174.0 | 175.0 | 169.0 | 170.0 | -2.0 | -1.16% | 486,600 |
| 2025-10-15 | 174.0 | 178.0 | 171.0 | 172.0 | +3.0 | +1.78% | 842,100 |
| 2025-10-14 | 170.0 | 174.0 | 168.0 | 169.0 | -4.0 | -2.31% | 819,700 |
| 2025-10-10 | 172.0 | 177.0 | 171.0 | 173.0 | +1.0 | +0.58% | 655,500 |
| 2025-10-09 | 172.0 | 175.0 | 170.0 | 172.0 | 0.0 | 0.00% | 610,400 |
| 2025-10-08 | 174.0 | 180.0 | 171.0 | 172.0 | -2.0 | -1.15% | 854,000 |
| 2025-10-07 | 176.0 | 178.0 | 163.0 | 174.0 | -2.0 | -1.14% | 1,538,200 |
| 2025-10-06 | 178.0 | 180.0 | 175.0 | 176.0 | 0.0 | 0.00% | 912,100 |
| 2025-10-03 | 178.0 | 183.0 | 176.0 | 176.0 | -4.0 | -2.22% | 728,600 |
| 2025-10-02 | 182.0 | 182.0 | 179.0 | 180.0 | +3.0 | +1.69% | 555,100 |
| 2025-10-01 | 184.0 | 184.0 | 177.0 | 177.0 | -5.0 | -2.75% | 825,300 |
| 2025-09-30 | 185.0 | 187.0 | 182.0 | 182.0 | +2.0 | +1.11% | 752,800 |
| 2025-09-29 | 191.0 | 192.0 | 180.0 | 180.0 | -6.0 | -3.23% | 1,197,400 |
| 2025-09-26 | 197.0 | 197.0 | 185.0 | 186.0 | -1.0 | -0.53% | 992,600 |
| 2025-09-25 | 198.0 | 200.0 | 186.0 | 187.0 | -2.0 | -1.06% | 1,101,400 |
| 2025-09-24 | 198.0 | 199.0 | 189.0 | 189.0 | -10.0 | -5.03% | 1,819,000 |
| 2025-09-22 | 204.0 | 208.0 | 198.0 | 199.0 | -5.0 | -2.45% | 1,160,900 |
| 2025-09-19 | 204.0 | 208.0 | 201.0 | 204.0 | 0.0 | 0.00% | 1,081,600 |
| 2025-09-18 | 215.0 | 215.0 | 202.0 | 204.0 | -14.0 | -6.42% | 1,657,900 |
| 2025-09-17 | 219.0 | 223.0 | 215.0 | 218.0 | +1.0 | +0.46% | 872,000 |
| 2025-09-16 | 215.0 | 224.0 | 213.0 | 217.0 | +5.0 | +2.36% | 1,255,000 |
| 2025-09-12 | 210.0 | 215.0 | 208.0 | 212.0 | — | — | 1,004,800 |
直近120営業日分を表示