Monarch Casino Resort Inc（MCRI）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	115.69	116.00	113.15	113.59	-1.69%	170,700
2026-10-15	115.66	118.00	115.00	115.54	+0.74%	171,700
2026-10-14	115.02	115.70	112.70	114.69	-0.99%	169,400
2026-10-13	116.07	116.65	115.03	115.84	+0.65%	110,500
2026-10-12	113.87	115.31	113.39	115.09	+0.66%	118,500
2026-10-09	115.21	116.05	114.06	114.34	-0.89%	120,400
2026-10-08	117.99	118.14	115.03	115.37	-2.37%	157,600
2026-10-07	118.22	119.21	117.45	118.17	-0.89%	249,400
2026-10-06	118.58	119.65	118.58	119.23	+0.90%	74,100
2026-10-05	117.39	119.36	116.38	118.17	+0.53%	148,300
2026-10-02	117.53	118.75	116.58	117.55	+1.18%	210,300
2026-10-01	115.81	116.28	114.72	116.18	+1.03%	208,200
2026-09-30	116.81	116.82	115.00	115.00	-0.94%	224,700
2026-09-29	117.33	117.63	115.36	116.09	-1.00%	110,300
2026-09-28	117.74	118.90	116.88	117.26	-0.41%	207,100
2026-09-25	118.66	118.94	115.85	117.74	-0.26%	180,200
2026-09-24	117.47	118.19	115.32	118.05	+0.41%	125,100
2026-09-23	117.31	117.79	116.02	117.57	+0.28%	198,500
2026-09-22	120.04	122.65	116.95	117.24	-2.19%	198,300
2026-09-21	121.28	122.14	119.51	119.86	-1.33%	143,400
2026-09-18	121.92	122.03	119.90	121.47	-0.93%	681,700
2026-09-17	124.01	126.30	121.96	122.61	-0.66%	229,400
2026-09-16	122.39	124.71	121.61	123.43	+1.24%	146,300
2026-09-15	121.94	123.50	121.72	121.92	-0.70%	269,100
2026-09-14	122.58	123.35	121.76	122.78	+0.73%	198,100
2026-09-11	120.64	122.33	120.16	121.89	+1.91%	141,100
2026-09-10	120.74	121.97	119.18	119.61	-1.11%	156,300
2026-09-09	119.99	121.59	118.60	120.95	+1.40%	153,000
2026-09-08	120.77	120.90	118.84	119.28	-1.84%	138,100
2026-09-04	119.95	121.65	119.43	121.52	+0.77%	115,200
2026-09-03	119.35	121.98	118.26	120.59	+1.70%	144,000
2026-09-02	118.49	120.01	118.19	118.57	+0.88%	151,400
2026-09-01	119.59	119.59	115.73	117.53	-2.42%	214,200
2026-08-31	122.74	122.74	119.84	120.45	-1.73%	177,800
2026-08-28	124.31	124.50	122.48	122.57	-0.85%	174,200
2026-08-27	123.42	124.16	121.96	123.62	-0.48%	214,800
2026-08-26	123.24	124.59	122.40	124.22	+0.41%	133,300
2026-08-25	125.05	125.05	123.13	123.71	-0.46%	133,000
2026-08-24	125.98	127.08	124.12	124.28	-1.44%	119,800
2026-08-21	126.38	126.53	124.06	126.09	+0.35%	142,900
2026-08-20	123.88	125.98	123.68	125.65	+0.67%	137,500
2026-08-19	123.60	124.96	123.46	124.81	+1.25%	87,900
2026-08-18	124.23	125.50	123.00	123.27	-0.31%	118,800
2026-08-17	123.68	124.41	122.55	123.65	-0.35%	112,000
2026-08-14	122.78	125.07	122.78	124.08	+1.05%	70,800
2026-08-13	124.00	125.91	120.93	122.79	-0.86%	114,500
2026-08-12	122.39	125.12	122.39	123.86	+1.29%	120,000
2026-08-11	121.70	124.71	121.70	122.28	+0.88%	143,400
2026-08-10	123.29	123.77	120.50	121.21	-2.56%	191,300
2026-08-07	121.90	124.62	121.90	124.39	+1.88%	89,700
2026-08-06	122.39	123.98	121.71	122.10	+0.35%	105,300
2026-08-05	126.12	126.12	121.45	121.67	-2.90%	111,500
2026-08-04	124.28	126.94	124.28	125.30	+0.14%	109,800
2026-08-03	123.46	125.17	123.31	125.13	+1.94%	140,300
2026-07-31	121.44	122.92	121.11	122.75	+0.62%	142,300
2026-07-30	122.62	123.06	120.77	121.99	-0.84%	140,300
2026-07-29	122.30	123.70	121.13	123.02	+0.19%	107,400
2026-07-28	123.01	124.29	122.04	122.79	+0.90%	92,500
2026-07-27	120.65	122.49	120.65	121.69	+1.80%	81,000
2026-07-24	120.08	120.57	119.20	119.54	+0.31%	81,800
2026-07-23	116.66	119.72	116.00	119.17	+0.76%	159,200
2026-07-22	118.68	120.53	115.21	118.27	+0.70%	176,800
2026-07-21	118.84	120.72	111.28	117.45	-5.57%	280,400
2026-07-20	125.18	126.24	123.39	124.38	+1.10%	139,800
2026-07-17	125.73	126.43	123.03	123.03	-2.55%	131,400
2026-07-16	126.21	128.35	125.26	126.25	-0.13%	152,800
2026-07-15	125.92	127.95	125.00	126.42	+0.66%	159,900
2026-07-14	123.93	126.68	123.72	125.59	+1.13%	220,300
2026-07-13	123.75	127.75	123.01	124.19	+0.27%	213,000
2026-07-10	124.87	126.92	123.65	123.86	-1.35%	101,800
2026-07-09	125.66	127.78	124.29	125.56	-0.45%	166,600
2026-07-08	126.98	127.86	125.51	126.13	-0.53%	169,100
2026-07-07	127.52	128.40	125.73	126.80	-0.27%	127,900
2026-07-06	130.32	131.79	127.12	127.14	-2.15%	174,000
2026-07-02	130.50	131.66	128.10	129.94	-0.12%	192,200
2026-07-01	132.03	133.45	129.65	130.09	-1.15%	154,100
2026-06-30	133.14	134.64	131.47	131.61	-1.17%	188,300
2026-06-29	135.67	135.93	131.63	133.17	-0.52%	220,100
2026-06-26	131.17	134.80	130.80	133.87	+2.47%	416,400
2026-06-25	130.27	132.56	128.45	130.64	+0.41%	112,200
2026-06-24	129.71	131.63	128.41	130.11	+1.02%	138,200
2026-06-23	129.03	131.89	127.75	128.80	-0.51%	207,400
2026-06-22	130.16	134.31	129.35	129.46	-0.92%	232,700
2026-06-18	128.58	131.91	128.45	130.66	+2.27%	502,200
2026-06-17	127.82	128.98	125.50	127.76	-0.05%	187,500
2026-06-16	129.00	132.91	127.34	127.82	-0.56%	182,800
2026-06-15	128.15	130.26	127.08	128.54	-0.37%	223,100
2026-06-12	128.94	130.85	127.23	129.02	+1.07%	207,200
2026-06-11	127.22	128.25	126.47	127.65	+0.34%	211,400
2026-06-10	125.88	127.90	124.88	127.22	+1.87%	229,300
2026-06-09	123.02	126.05	123.02	124.89	+1.83%	141,300
2026-06-08	122.29	124.55	121.56	122.65	-0.04%	143,700
2026-06-05	121.98	124.18	121.98	122.70	+0.59%	80,200
2026-06-04	121.30	122.39	120.77	121.98	+1.51%	245,200
2026-06-03	119.08	120.36	117.92	120.16	+0.58%	171,600
2026-06-02	120.43	122.40	119.03	119.47	-1.61%	238,200
2026-06-01	117.66	122.53	117.66	121.42	+0.96%	129,300
2026-05-29	119.98	122.52	119.98	120.26	-0.45%	136,200
2026-05-28	119.63	122.25	118.81	120.80	+0.42%	135,100
2026-05-27	117.87	120.34	117.87	120.29	+2.05%	106,900
2026-05-26	116.81	117.98	116.11	117.87	+0.91%	106,600
2026-05-22	116.55	118.17	113.66	116.81	+0.46%	109,400
2026-05-21	115.22	116.46	113.42	116.27	+0.09%	152,700
2026-05-20	118.00	118.22	113.99	116.16	-1.70%	128,000
2026-05-19	120.40	120.80	117.94	118.17	-1.97%	88,600
2026-05-18	118.22	121.38	118.22	120.55	+2.20%	124,100
2026-05-15	116.86	118.56	116.69	117.96	+0.92%	140,000
2026-05-14	116.82	118.77	116.57	116.88	+0.64%	147,000
2026-05-13	115.00	116.40	113.84	116.14	+0.42%	133,900
2026-05-12	117.50	118.47	115.30	115.66	-1.18%	120,400
2026-05-11	119.13	119.63	116.06	117.04	-1.32%	97,200
2026-05-08	117.61	119.07	116.60	118.61	+1.13%	89,200
2026-05-07	118.19	118.36	116.53	117.28	-0.30%	112,800
2026-05-06	120.13	120.91	117.56	117.63	-1.38%	94,400
2026-05-05	117.41	120.05	116.36	119.27	+1.86%	99,000
2026-05-04	116.54	118.00	116.16	117.09	-0.45%	133,000
2026-05-01	119.24	119.32	116.83	117.62	-0.90%	96,400
2026-04-30	119.34	120.58	117.55	118.69	-0.54%	187,300
2026-04-29	117.67	120.63	117.67	119.34	+1.00%	174,300
2026-04-28	117.66	118.72	116.12	118.16	+0.47%	137,900
2026-04-27	115.00	117.65	115.00	117.61	+2.29%	160,000
2026-04-24	115.53	116.94	112.20	114.98	-1.43%	278,400
2026-04-23	113.31	118.00	113.12	116.65	+2.11%	365,200
2026-04-22	103.00	114.27	103.00	114.24	+15.89%	537,600
2026-04-21	98.69	99.74	97.83	98.58	-0.55%	113,900
2026-04-20	100.02	100.86	98.55	99.13	-0.92%	145,600
2026-04-17	98.63	100.33	97.64	100.05	+2.14%	152,900
2026-04-16	97.59	98.73	96.82	97.95	-0.01%	112,300
2026-04-15	98.79	99.37	97.71	97.96	-1.06%	82,700
2026-04-14	98.11	99.50	97.97	99.01	+1.07%	90,700
2026-04-13	98.21	98.52	97.11	97.96	-0.38%	94,200
2026-04-10	98.87	99.00	97.29	98.33	-0.62%	93,100
2026-04-09	97.80	99.19	96.82	98.94	+0.48%	97,500
2026-04-08	100.29	102.86	98.35	98.47	-0.44%	182,600
2026-04-07	98.16	99.70	97.94	98.91	+0.76%	115,200
2026-04-06	96.53	98.58	94.86	98.16	+1.53%	100,600
2026-04-02	95.61	96.71	91.55	96.68	+0.26%	210,600
2026-04-01	95.79	97.50	95.38	96.43	+0.87%	80,400
2026-03-31	94.81	96.63	93.94	95.60	+1.45%	137,600
2026-03-30	94.47	95.07	89.22	94.23	+0.27%	102,300
2026-03-27	96.37	96.37	93.49	93.98	-3.33%	80,200
2026-03-26	99.18	100.37	96.97	97.22	-2.26%	89,900
2026-03-25	99.47	99.96	98.80	99.47	+0.60%	77,400
2026-03-24	97.61	99.03	97.61	98.88	+0.63%	114,900
2026-03-23	98.05	99.28	97.61	98.26	+1.82%	97,500
2026-03-20	97.88	98.88	94.94	96.50	-1.13%	393,000
2026-03-19	96.15	98.02	95.43	97.60	+1.24%	89,200
2026-03-18	96.94	98.39	94.57	96.40	-0.80%	124,100
2026-03-17	98.60	99.77	97.10	97.18	-1.27%	94,300
2026-03-16	100.76	100.76	97.38	98.43	-1.97%	155,000
2026-03-13	100.40	102.84	99.78	100.41	+0.75%	145,600
2026-03-12	97.87	101.00	97.48	99.66	+0.76%	218,800
2026-03-11	97.65	99.27	96.26	98.91	+1.03%	107,400
2026-03-10	97.07	98.87	95.68	97.90	+0.17%	128,300
2026-03-09	97.40	98.29	94.39	97.73	-0.82%	125,900
2026-03-06	97.45	98.85	95.95	98.54	-0.09%	141,200
2026-03-05	98.17	98.94	96.89	98.63	+0.05%	83,400
2026-03-04	97.55	99.46	95.45	98.58	+2.05%	92,200
2026-03-03	95.20	97.94	94.08	96.60	-0.27%	215,200
2026-03-02	94.70	96.90	93.68	96.86	+0.79%	80,600
2026-02-27	96.70	96.70	94.32	96.10	-1.07%	149,100
2026-02-26	96.03	97.14	94.81	97.14	+1.28%	89,200
2026-02-25	95.81	95.91	93.93	95.91	+0.23%	76,000
2026-02-24	94.93	96.88	94.93	95.69	+1.33%	60,000
2026-02-23	95.60	95.90	92.05	94.43	-1.01%	120,300
2026-02-20	96.27	96.56	94.89	95.39	-0.74%	125,700
2026-02-19	94.10	96.41	93.80	96.10	+1.48%	115,400
2026-02-18	93.61	95.46	93.59	94.70	+1.19%	114,000
2026-02-17	93.58	94.00	92.25	93.59	+0.28%	61,000
2026-02-13	93.96	95.35	92.93	93.33	-0.60%	77,900
2026-02-12	97.21	98.45	93.22	93.89	-2.58%	90,900
2026-02-11	100.46	101.07	96.28	96.38	-3.84%	80,100
2026-02-10	99.25	100.40	98.84	100.23	+1.33%	81,600
2026-02-09	98.23	99.09	96.56	98.91	+0.04%	213,300
2026-02-06	95.50	100.00	95.50	98.87	+3.54%	211,800
2026-02-05	88.92	96.35	88.47	95.49	+2.34%	186,600
2026-02-04	94.47	97.06	92.96	93.31	-0.54%	149,800
2026-02-03	91.62	95.15	91.54	93.82	+2.07%	316,300
2026-02-02	91.93	92.54	91.58	91.92	+0.43%	122,300
2026-01-30	90.12	91.76	89.48	91.53	+1.47%	129,600
2026-01-29	90.33	91.54	89.75	90.20	-0.10%	80,600
2026-01-28	89.61	90.89	89.38	90.29	+0.78%	86,100
2026-01-27	89.16	89.68	88.34	89.59	+0.01%	67,200
2026-01-26	90.35	90.70	89.50	89.58	-0.87%	76,200
2026-01-23	90.80	91.20	89.91	90.37	-1.30%	59,600
2026-01-22	90.51	91.83	90.51	91.56	+1.10%	89,700
2026-01-21	89.46	90.75	88.61	90.56	+1.41%	112,400
2026-01-20	89.20	89.52	88.71	89.30	-1.14%	70,400
2026-01-16	92.04	92.33	89.92	90.33	-2.00%	91,500
2026-01-15	91.56	92.73	90.67	92.17	+0.66%	133,400
2026-01-14	92.08	94.26	90.76	91.57	-0.46%	72,800
2026-01-13	93.04	94.05	91.84	91.99	-1.13%	66,400
2026-01-12	92.40	93.55	92.01	93.04	+0.08%	57,600
2026-01-09	94.14	94.21	92.28	92.97	-1.20%	68,100
2026-01-08	92.26	94.50	92.05	94.10	+1.81%	87,300
2026-01-07	93.96	94.53	92.19	92.43	-1.70%	54,800
2026-01-06	95.92	95.92	93.77	94.03	-2.39%	76,200
2026-01-05	95.65	97.24	90.00	96.33	+0.30%	74,800
2026-01-02	95.46	96.10	93.94	96.04	+0.36%	78,600
2025-12-31	96.32	96.73	95.43	95.70	-0.81%	80,500
2025-12-30	96.87	97.30	96.35	96.48	-0.74%	62,200
2025-12-29	98.43	98.43	96.99	97.20	-1.15%	53,700
2025-12-26	97.53	98.47	97.49	98.33	+0.50%	35,700
2025-12-24	97.96	98.37	96.55	97.84	-0.43%	31,800
2025-12-23	98.73	99.52	97.98	98.26	-0.85%	77,700
2025-12-22	99.16	100.26	99.01	99.10	-0.52%	76,800
2025-12-19	100.18	101.03	99.28	99.62	-1.02%	216,600
2025-12-18	100.03	101.06	99.01	100.65	+1.19%	101,000
2025-12-17	98.90	99.98	98.90	99.47	+0.37%	51,900
2025-12-16	100.61	100.89	98.96	99.10	-1.03%	84,600
2025-12-15	98.85	100.50	98.38	100.13	+1.37%	117,000
2025-12-12	98.10	99.17	97.99	98.78	+0.40%	127,500
2025-12-11	97.30	98.43	97.30	98.39	+1.19%	85,200
2025-12-10	96.11	98.02	95.84	97.23	+1.33%	120,900
2025-12-09	95.95	96.99	95.66	95.95	-0.10%	40,700
2025-12-08	96.64	96.91	95.81	96.05	+0.04%	109,000
2025-12-05	96.54	96.97	95.88	96.01	-0.17%	55,200
2025-12-04	95.63	96.42	95.63	96.17	+0.18%	63,400
2025-12-03	96.32	97.01	95.91	96.00	-0.26%	59,700
2025-12-02	96.35	97.37	95.54	96.25	-0.03%	153,700
2025-12-01	95.82	97.26	95.82	96.28	-0.31%	98,400
2025-11-28	96.72	97.25	96.00	96.58	-0.39%	51,600
2025-11-26	96.95	99.39	96.75	96.96	-0.47%	112,900
2025-11-25	96.68	98.98	96.21	97.42	+1.48%	130,300
2025-11-24	96.42	97.29	95.80	96.00	-0.63%	79,800
2025-11-21	95.39	97.51	95.39	96.61	+1.46%	88,800
2025-11-20	95.59	95.95	94.50	95.22	+0.57%	124,200
2025-11-19	94.57	95.47	94.14	94.68	-0.28%	68,300
2025-11-18	94.60	96.39	94.58	94.95	+0.49%	62,100
2025-11-17	95.17	96.18	94.25	94.49	-1.15%	98,700
2025-11-14	95.64	96.82	95.35	95.59	-0.75%	83,100
2025-11-13	95.13	96.51	95.13	96.31	+0.46%	76,000
2025-11-12	96.19	97.25	94.39	95.87	+0.18%	78,600
2025-11-11	94.50	96.21	94.06	95.70	+1.17%	92,000
2025-11-10	93.47	95.38	93.05	94.59	+2.09%	58,800
2025-11-07	92.33	93.37	90.76	92.65	+0.50%	59,700
2025-11-06	92.42	92.53	91.11	92.19	+1.01%	66,500
2025-11-05	90.42	91.35	89.38	91.27	+1.58%	100,200
2025-11-04	90.17	90.32	89.21	89.85	-0.35%	65,500
2025-11-03	88.48	90.60	88.48	90.17	+0.11%	146,100
2025-10-31	89.70	92.24	88.47	90.07	+0.41%	339,500
2025-10-30	89.13	90.26	88.13	89.70	+0.73%	93,000
2025-10-29	92.00	93.07	88.40	89.05	-3.36%	76,700
2025-10-28	92.79	93.56	91.67	92.15	-1.09%	90,100
2025-10-27	91.76	93.83	91.17	93.17	+1.65%	76,800
2025-10-24	93.40	93.40	91.06	91.66	-1.43%	67,500
2025-10-23	93.75	94.73	92.21	92.99	-0.24%	75,900
2025-10-22	94.80	94.80	90.17	93.21	-4.12%	122,800
2025-10-21	96.47	97.96	95.26	97.22	+0.73%	137,600
2025-10-20	94.88	97.42	94.78	96.52	+2.04%	164,600

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：4月（+11.22%）。最も弱い月：10月（-14.74%）。日次データ2年分（2025–2026）に基づく。

1月+2.54%
2月+6.25%
3月-8.06%
4月+11.22%
5月+4.67%
6月+5.87%
7月+5.10%
8月-0.48%
9月+0.46%
10月-14.74%
11月+7.11%
12月-0.60%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Monarch Casino Resort Inc（MCRI）の直近終値は？

2026-10-16 時点で 113.59。Closelookデータレイクの日次価格記録より。

MCRI の52週高値・安値は？

直近52週間で高値 135.93、安値 88.13（2026-10-16 時点）。

Monarch Casino Resort Inc が歴史的に最も強い月と弱い月は？

歴史的に、MCRI の最も強い月は 4月（平均 +11.22%）、最も弱い月は 10月（平均 -14.74%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。