モンスター・ビバレッジ【MNST】日足四本値・時系列データ
NASDAQ
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 64.45 (25/05/28)
52週安値 43.32 (24/08/08)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/06/24 | 63.33 | 63.39 | 62.84 | 63.39 | +0.18 | +0.28 | 523,022 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/06/23 | 63.25 | 63.39 | 62.64 | 63.21 | +0.12 | +0.19 | 5,739,755 |
25/06/20 | 63.30 | 63.62 | 62.68 | 63.09 | -0.10 | -0.16 | 12,785,958 |
25/06/18 | 62.99 | 63.41 | 62.66 | 63.19 | +0.41 | +0.65 | 4,923,678 |
25/06/17 | 63.71 | 63.84 | 62.64 | 62.78 | -1.10 | -1.72 | 12,008,132 |
25/06/16 | 63.50 | 64.28 | 63.20 | 63.88 | +0.82 | +1.30 | 5,233,461 |
25/06/13 | 63.54 | 63.65 | 62.96 | 63.06 | -0.63 | -0.99 | 6,155,885 |
25/06/12 | 63.04 | 63.77 | 62.82 | 63.69 | +1.10 | +1.76 | 6,259,580 |
25/06/11 | 62.96 | 63.10 | 62.30 | 62.59 | -0.45 | -0.71 | 4,799,346 |
25/06/10 | 62.90 | 63.36 | 62.67 | 63.04 | +0.04 | +0.06 | 4,630,295 |
25/06/09 | 63.41 | 63.50 | 62.66 | 63.00 | -0.41 | -0.65 | 4,264,517 |
25/06/06 | 63.31 | 63.76 | 63.19 | 63.41 | +0.41 | +0.65 | 3,690,561 |
25/06/05 | 63.21 | 63.27 | 62.60 | 63.00 | -0.16 | -0.25 | 4,828,240 |
25/06/04 | 64.01 | 64.02 | 62.93 | 63.16 | -0.83 | -1.30 | 4,908,022 |
25/06/03 | 63.49 | 64.03 | 63.12 | 63.99 | +0.16 | +0.25 | 6,015,371 |
25/06/02 | 63.61 | 63.86 | 62.70 | 63.83 | -0.12 | -0.19 | 5,070,408 |
25/05/30 | 63.74 | 64.14 | 63.25 | 63.95 | +0.31 | +0.49 | 13,500,827 |
25/05/29 | 63.91 | 64.18 | 62.88 | 63.64 | -0.13 | -0.20 | 4,146,360 |
25/05/28 | 64.28 | 64.45 | 63.69 | 63.77 | -0.47 | -0.73 | 3,326,946 |
25/05/27 | 63.56 | 64.31 | 63.49 | 64.24 | +0.88 | +1.39 | 5,266,355 |
25/05/23 | 62.68 | 63.47 | 62.42 | 63.36 | +0.49 | +0.78 | 3,508,984 |
25/05/22 | 63.02 | 63.22 | 62.48 | 62.87 | -0.23 | -0.36 | 3,812,501 |
25/05/21 | 62.90 | 63.49 | 62.81 | 63.10 | +0.11 | +0.17 | 6,278,284 |
25/05/20 | 62.76 | 63.17 | 62.58 | 62.99 | +0.09 | +0.14 | 5,400,807 |
25/05/19 | 62.85 | 62.96 | 62.47 | 62.90 | +0.04 | +0.06 | 4,009,972 |
25/05/16 | 62.48 | 62.92 | 62.01 | 62.86 | +0.53 | +0.85 | 8,603,675 |
25/05/15 | 61.02 | 62.34 | 61.02 | 62.33 | +1.33 | +2.18 | 6,753,873 |
25/05/14 | 60.23 | 61.27 | 60.03 | 61.00 | +0.77 | +1.28 | 5,066,216 |
25/05/13 | 61.23 | 61.26 | 60.15 | 60.23 | -1.13 | -1.84 | 5,384,458 |
25/05/12 | 61.51 | 62.46 | 60.42 | 61.36 | +0.36 | +0.59 | 6,288,066 |
25/05/09 | 58.81 | 61.83 | 58.62 | 61.00 | +0.86 | +1.43 | 8,655,116 |