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
- 41.05（2026/9/29）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/9 | 45.57 | 46.13 | 44.94 | 45.64 | 12,417,433 | 45.64 |
| 2026/11/6 | 44.04 | 46.84 | 43.93 | 45.72 | 15,683,134 | 45.72 |
| 2026/11/5 | 49.50 | 49.50 | 47.74 | 47.83 | 17,426,243 | 47.83 |
| 2026/11/4 | 48.19 | 49.15 | 47.64 | 48.75 | 11,457,796 | 48.75 |
| 2026/11/3 | 47.68 | 47.84 | 47.02 | 47.18 | 9,634,538 | 47.18 |
| 2026/11/2 | 47.79 | 48.47 | 47.69 | 48.02 | 11,247,479 | 48.02 |
| 2026/10/30 | 47.42 | 47.62 | 46.76 | 47.34 | 13,315,616 | 47.34 |
| 2026/10/29 | 46.10 | 46.56 | 45.77 | 46.35 | 10,425,235 | 46.35 |
| 2026/10/28 | 45.10 | 45.84 | 44.92 | 45.66 | 7,394,763 | 45.66 |
| 2026/10/27 | 46.07 | 46.18 | 45.30 | 45.44 | 6,545,003 | 45.44 |
| 2026/10/26 | 46.07 | 46.56 | 45.93 | 46.44 | 6,842,290 | 46.44 |
| 2026/10/23 | 47.09 | 47.33 | 45.98 | 46.19 | 8,365,919 | 46.19 |
| 2026/10/22 | 46.75 | 47.54 | 46.50 | 47.30 | 8,682,816 | 47.30 |
| 2026/10/21 | 46.60 | 47.01 | 46.50 | 46.63 | 6,825,736 | 46.63 |
| 2026/10/20 | 47.26 | 47.59 | 46.88 | 47.04 | 7,826,214 | 47.04 |
| 2026/10/19 | 45.43 | 47.35 | 45.34 | 46.80 | 10,231,852 | 46.80 |
| 2026/10/16 | 45.92 | 46.42 | 45.46 | 45.73 | 12,347,317 | 45.73 |
| 2026/10/15 | 44.94 | 45.94 | 44.89 | 45.34 | 11,368,964 | 45.34 |
| 2026/10/14 | 43.43 | 44.28 | 43.30 | 44.22 | 11,211,070 | 44.22 |
| 2026/10/13 | 44.14 | 44.22 | 43.23 | 43.31 | 7,848,460 | 43.31 |
1〜20/250件
