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
- 59.80（2025/8/7）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 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 |
| 2026/8/5 | 94.91 | 95.17 | 93.86 | 94.46 | 4,333,100 | 94.46 |
| 2026/8/4 | 93.52 | 94.39 | 92.43 | 94.18 | 6,807,838 | 94.18 |
| 2026/8/3 | 97.35 | 97.35 | 92.64 | 93.55 | 7,080,567 | 93.55 |
| 2026/7/31 | 97.40 | 97.40 | 96.28 | 96.38 | 3,882,564 | 96.38 |
| 2026/7/30 | 96.54 | 97.73 | 95.83 | 97.65 | 6,541,995 | 97.65 |
| 2026/7/29 | 97.45 | 99.29 | 96.96 | 97.23 | 4,555,000 | 97.23 |
| 2026/7/28 | 97.46 | 99.17 | 97.02 | 97.74 | 7,054,787 | 97.74 |
| 2026/7/27 | 94.21 | 95.61 | 94.00 | 95.33 | 3,774,590 | 95.33 |
| 2026/7/24 | 93.46 | 93.99 | 92.95 | 93.49 | 5,949,127 | 93.49 |
| 2026/7/23 | 94.27 | 94.54 | 93.12 | 93.56 | 3,868,957 | 93.56 |
| 2026/7/22 | 94.62 | 95.80 | 94.40 | 95.67 | 4,831,797 | 95.67 |
| 2026/7/21 | 96.08 | 96.08 | 93.78 | 94.46 | 4,238,752 | 94.46 |
| 2026/7/20 | 97.25 | 97.97 | 95.36 | 95.45 | 5,056,969 | 95.45 |
| 2026/7/17 | 100.02 | 100.34 | 96.57 | 97.50 | 10,755,168 | 97.50 |
| 2026/7/16 | 98.05 | 99.98 | 97.57 | 99.94 | 9,115,789 | 99.94 |
| 2026/7/15 | 98.01 | 99.03 | 97.29 | 97.57 | 6,208,040 | 97.57 |
| 2026/7/14 | 97.68 | 98.40 | 97.08 | 98.01 | 4,590,977 | 98.01 |
| 2026/7/13 | 96.92 | 97.73 | 96.53 | 97.07 | 3,790,404 | 97.07 |
1〜20/251件
