モンスター・ビバレッジの株価時系列・推移
- 52週高値
- 100.34（2026/7/17）
- 52週安値
- 43.97（2026/9/3）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/2 | 45.34 | 45.37 | 44.04 | 44.42 | 10,511,615 | 44.42 |
| 2026/9/1 | 45.97 | 46.10 | 44.89 | 44.99 | 7,279,101 | 44.99 |
| 2026/8/31 | 46.51 | 46.66 | 45.78 | 45.92 | 12,161,690 | 45.92 |
| 2026/8/28 | 47.15 | 47.15 | 46.38 | 46.86 | 5,280,147 | 46.86 |
| 2026/8/27 | 46.99 | 47.07 | 46.44 | 46.70 | 7,434,078 | 46.70 |
| 2026/8/26 | 48.94 | 48.94 | 47.79 | 47.81 | 6,224,135 | 47.81 |
| 2026/8/25 | 48.86 | 49.24 | 48.34 | 48.73 | 7,087,734 | 48.73 |
| 2026/8/24 | 48.10 | 49.12 | 48.09 | 48.92 | 11,669,133 | 48.92 |
| 2026/8/21 | 47.60 | 48.12 | 47.22 | 47.79 | 12,532,755 | 47.79 |
| 2026/8/20 | 47.07 | 47.91 | 46.96 | 47.49 | 9,057,106 | 47.49 |
| 2026/8/19 | 47.28 | 47.98 | 47.21 | 47.43 | 11,953,360 | 47.43 |
| 2026/8/18 | 45.93 | 47.55 | 45.78 | 47.38 | 16,318,793 | 47.38 |
| 2026/8/17 | 46.50 | 46.63 | 45.32 | 45.52 | 9,818,227 | 45.52 |
| 2026/8/14 | 46.51 | 46.94 | 46.17 | 46.82 | 7,930,668 | 46.82 |
| 2026/8/13 | 46.44 | 46.97 | 46.05 | 46.68 | 9,858,901 | 46.68 |
| 2026/8/12 | 45.43 | 46.01 | 45.05 | 45.98 | 8,544,948 | 45.98 |
| 2026/8/11 | 46.37 | 46.62 | 45.16 | 45.53 | 9,579,033 | 45.53 |
| 2026/8/10 | 90.33 | 92.85 | 90.15 | 91.43 | 5,972,174 | 91.43 |
| 2026/8/7 | 93.79 | 93.90 | 89.50 | 90.36 | 8,504,844 | 90.36 |
| 2026/8/6 | 94.00 | 95.20 | 92.81 | 94.16 | 6,829,433 | 94.16 |
1〜20/251件
