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
- 42.11（2026/9/25）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/25 | 42.49 | 43.17 | 42.11 | 43.11 | 8,977,373 | 43.11 |
| 2026/9/24 | 44.13 | 44.18 | 42.61 | 42.67 | 9,789,843 | 42.67 |
| 2026/9/23 | 44.16 | 44.43 | 43.31 | 43.91 | 9,069,958 | 43.91 |
| 2026/9/22 | 44.14 | 44.85 | 44.14 | 44.27 | 7,997,917 | 44.27 |
| 2026/9/21 | 44.47 | 44.61 | 43.85 | 44.00 | 10,230,386 | 44.00 |
| 2026/9/18 | 44.66 | 45.08 | 44.36 | 44.71 | 18,531,203 | 44.71 |
| 2026/9/17 | 44.78 | 44.81 | 44.23 | 44.51 | 9,155,555 | 44.51 |
| 2026/9/16 | 44.66 | 45.04 | 44.53 | 44.57 | 8,020,851 | 44.57 |
| 2026/9/15 | 44.00 | 44.94 | 43.86 | 44.63 | 9,586,658 | 44.63 |
| 2026/9/14 | 43.51 | 44.41 | 43.51 | 44.20 | 9,010,639 | 44.20 |
| 2026/9/11 | 43.45 | 43.52 | 42.89 | 43.40 | 7,023,242 | 43.40 |
| 2026/9/10 | 42.73 | 43.53 | 42.52 | 43.09 | 9,468,734 | 43.09 |
| 2026/9/9 | 42.86 | 42.97 | 42.19 | 42.84 | 11,855,900 | 42.84 |
| 2026/9/8 | 43.64 | 43.70 | 43.01 | 43.15 | 8,541,199 | 43.15 |
| 2026/9/4 | 43.78 | 44.17 | 43.65 | 43.82 | 12,453,551 | 43.82 |
| 2026/9/3 | 44.40 | 44.62 | 43.97 | 44.08 | 8,944,343 | 44.08 |
| 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 |
1〜20/251件
