ムーンバット(8115)の株価時系列情報
ムーンバット(8115)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 988 | 988 | 960 | 960 | 4,000 |
| 2024/07/25 | 999 | 999 | 972 | 983 | 13,100 |
| 2024/07/24 | 991 | 994 | 988 | 989 | 11,000 |
| 2024/07/23 | 972 | 989 | 966 | 988 | 14,400 |
| 2024/07/22 | 979 | 979 | 953 | 964 | 8,000 |
| 2024/07/19 | 951 | 960 | 951 | 954 | 4,700 |
| 2024/07/18 | 949 | 966 | 949 | 955 | 8,000 |
| 2024/07/17 | 935 | 941 | 930 | 941 | 5,400 |
| 2024/07/16 | 964 | 964 | 915 | 937 | 14,000 |
| 2024/07/12 | 951 | 974 | 951 | 951 | 8,600 |
| 2024/07/11 | 960 | 980 | 957 | 962 | 8,500 |
| 2024/07/10 | 959 | 970 | 950 | 970 | 11,300 |
| 2024/07/09 | 968 | 975 | 951 | 952 | 14,200 |
| 2024/07/08 | 950 | 980 | 944 | 958 | 36,900 |
| 2024/07/05 | 918 | 940 | 911 | 940 | 11,900 |
| 2024/07/04 | 901 | 925 | 901 | 920 | 19,000 |
| 2024/07/03 | 900 | 911 | 896 | 901 | 11,800 |
| 2024/07/02 | 885 | 900 | 880 | 900 | 10,000 |
| 2024/07/01 | 876 | 905 | 876 | 885 | 12,900 |
| 2024/06/28 | 887 | 888 | 875 | 877 | 1,000 |
| 2024/06/27 | 887 | 887 | 863 | 875 | 5,600 |
| 2024/06/26 | 932 | 932 | 886 | 888 | 11,000 |
| 2024/06/25 | 935 | 935 | 919 | 931 | 7,100 |
| 2024/06/24 | 915 | 930 | 915 | 930 | 4,700 |
| 2024/06/21 | 899 | 950 | 890 | 908 | 12,800 |
| 2024/06/20 | 868 | 887 | 868 | 887 | 4,600 |
| 2024/06/19 | 859 | 870 | 855 | 868 | 7,500 |
| 2024/06/18 | 874 | 875 | 862 | 862 | 4,300 |
| 2024/06/17 | 838 | 860 | 836 | 860 | 10,900 |
| 2024/06/14 | 828 | 839 | 824 | 839 | 2,500 |
| 2024/06/13 | 838 | 838 | 825 | 827 | 3,100 |
| 2024/06/12 | 828 | 838 | 827 | 827 | 2,300 |
| 2024/06/11 | 827 | 829 | 826 | 826 | 900 |
| 2024/06/10 | 830 | 833 | 821 | 827 | 3,900 |
| 2024/06/07 | 819 | 830 | 819 | 830 | 2,200 |
| 2024/06/06 | 813 | 835 | 813 | 818 | 2,200 |
| 2024/06/05 | 840 | 840 | 816 | 816 | 2,100 |
| 2024/06/04 | 846 | 855 | 835 | 840 | 2,900 |
| 2024/06/03 | 815 | 848 | 814 | 841 | 7,200 |
| 2024/05/31 | 815 | 815 | 806 | 806 | 400 |
| 2024/05/30 | 809 | 810 | 804 | 804 | 2,300 |
| 2024/05/29 | 818 | 820 | 813 | 813 | 2,100 |
| 2024/05/28 | 819 | 823 | 813 | 819 | 2,700 |
| 2024/05/27 | 802 | 815 | 802 | 807 | 7,700 |
| 2024/05/24 | 810 | 819 | 804 | 819 | 10,200 |
| 2024/05/23 | 824 | 824 | 799 | 806 | 7,600 |
| 2024/05/22 | 802 | 819 | 802 | 814 | 7,600 |
| 2024/05/21 | 819 | 823 | 804 | 812 | 3,800 |
| 2024/05/20 | 804 | 840 | 790 | 806 | 23,300 |
| 2024/05/17 | 808 | 846 | 756 | 834 | 30,500 |
| 2024/05/16 | 899 | 899 | 811 | 814 | 59,900 |
| 2024/05/15 | 960 | 960 | 899 | 899 | 40,400 |
| 2024/05/14 | 984 | 984 | 961 | 975 | 4,100 |
| 2024/05/13 | 976 | 989 | 973 | 984 | 4,700 |
| 2024/05/10 | 972 | 973 | 959 | 973 | 2,700 |
| 2024/05/09 | 958 | 982 | 958 | 960 | 11,200 |
| 2024/05/08 | 960 | 961 | 958 | 958 | 4,800 |
| 2024/05/07 | 971 | 981 | 960 | 965 | 11,300 |
| 2024/05/02 | 960 | 979 | 960 | 974 | 8,800 |
| 2024/05/01 | 961 | 973 | 953 | 968 | 15,400 |
| 2024/04/30 | 972 | 987 | 959 | 976 | 16,200 |
| 2024/04/26 | 1,000 | 1,000 | 936 | 983 | 48,500 |
| 2024/04/25 | 930 | 1,035 | 930 | 962 | 198,300 |
| 2024/04/24 | 925 | 980 | 861 | 885 | 38,100 |
| 2024/04/23 | 910 | 931 | 886 | 925 | 34,200 |
| 2024/04/22 | 821 | 850 | 820 | 850 | 16,600 |
| 2024/04/19 | 819 | 835 | 803 | 820 | 5,500 |
| 2024/04/18 | 853 | 853 | 819 | 819 | 12,700 |
| 2024/04/17 | 812 | 853 | 786 | 838 | 20,600 |
| 2024/04/16 | 823 | 823 | 810 | 812 | 2,900 |
| 2024/04/15 | 810 | 824 | 810 | 824 | 10,100 |
| 2024/04/12 | 805 | 808 | 794 | 808 | 5,000 |
| 2024/04/11 | 780 | 804 | 779 | 804 | 2,500 |
| 2024/04/10 | 786 | 786 | 776 | 786 | 1,500 |
| 2024/04/09 | 785 | 787 | 785 | 787 | 600 |
| 2024/04/08 | 761 | 784 | 761 | 784 | 3,600 |
| 2024/04/05 | 767 | 768 | 761 | 761 | 1,500 |
| 2024/04/04 | 757 | 767 | 757 | 767 | 1,100 |
| 2024/04/03 | 771 | 771 | 757 | 764 | 2,400 |
| 2024/04/02 | 776 | 779 | 770 | 770 | 1,100 |
| 2024/04/01 | 785 | 786 | 774 | 775 | 2,300 |
| 2024/03/29 | 777 | 792 | 765 | 781 | 2,200 |
| 2024/03/28 | 777 | 783 | 776 | 776 | 1,000 |
| 2024/03/27 | 785 | 791 | 775 | 787 | 2,700 |
| 2024/03/26 | 776 | 791 | 776 | 777 | 2,600 |
| 2024/03/25 | 787 | 790 | 780 | 790 | 5,900 |
| 2024/03/22 | 786 | 793 | 777 | 793 | 4,500 |
| 2024/03/21 | 783 | 788 | 769 | 782 | 2,800 |
| 2024/03/19 | 797 | 808 | 774 | 780 | 18,100 |
| 2024/03/18 | 754 | 798 | 748 | 798 | 27,600 |
| 2024/03/15 | 739 | 744 | 730 | 740 | 4,500 |
| 2024/03/14 | 715 | 730 | 710 | 730 | 3,900 |
| 2024/03/13 | 711 | 729 | 711 | 716 | 7,900 |
| 2024/03/12 | 725 | 730 | 710 | 726 | 8,700 |
| 2024/03/11 | 771 | 771 | 722 | 725 | 12,100 |
| 2024/03/08 | 735 | 769 | 735 | 768 | 16,300 |
| 2024/03/07 | 725 | 734 | 722 | 731 | 4,600 |
| 2024/03/06 | 720 | 722 | 720 | 722 | 600 |
| 2024/03/05 | 712 | 724 | 712 | 720 | 4,700 |
| 2024/03/04 | 715 | 720 | 713 | 714 | 3,200 |
| 2024/03/01 | 715 | 718 | 711 | 711 | 2,600 |
| 2024/02/29 | 720 | 720 | 704 | 710 | 6,700 |
| 2024/02/28 | 720 | 725 | 715 | 721 | 2,300 |
| 2024/02/27 | 721 | 728 | 718 | 728 | 2,000 |
| 2024/02/26 | 721 | 728 | 714 | 714 | 1,900 |
| 2024/02/22 | 733 | 733 | 720 | 721 | 7,900 |
| 2024/02/21 | 713 | 735 | 710 | 725 | 6,300 |
| 2024/02/20 | 695 | 708 | 695 | 705 | 9,700 |
| 2024/02/19 | 690 | 698 | 686 | 693 | 3,500 |
| 2024/02/16 | 700 | 700 | 684 | 688 | 3,400 |
| 2024/02/15 | 711 | 726 | 689 | 691 | 27,800 |
| 2024/02/14 | 664 | 675 | 664 | 675 | 6,400 |
| 2024/02/13 | 669 | 670 | 662 | 666 | 6,300 |
| 2024/02/09 | 665 | 666 | 657 | 658 | 3,400 |
| 2024/02/08 | 671 | 671 | 665 | 665 | 1,000 |
| 2024/02/07 | 666 | 675 | 655 | 658 | 2,700 |
| 2024/02/06 | 672 | 673 | 667 | 667 | 2,000 |
| 2024/02/05 | 667 | 675 | 660 | 673 | 7,000 |
| 2024/02/02 | 656 | 657 | 655 | 657 | 2,800 |
| 2024/02/01 | 658 | 658 | 650 | 650 | 2,000 |
| 2024/01/31 | 650 | 658 | 648 | 658 | 2,000 |
| 2024/01/30 | 653 | 653 | 653 | 653 | 500 |
| 2024/01/29 | 650 | 651 | 644 | 650 | 2,100 |
| 2024/01/26 | 648 | 652 | 648 | 651 | 1,500 |
| 2024/01/25 | 649 | 649 | 640 | 648 | 5,300 |
| 2024/01/24 | 642 | 646 | 642 | 646 | 2,500 |
| 2024/01/23 | 645 | 648 | 641 | 642 | 1,600 |
| 2024/01/22 | 643 | 643 | 643 | 643 | 500 |
| 2024/01/19 | 645 | 645 | 640 | 645 | 1,100 |
| 2024/01/18 | 635 | 641 | 635 | 640 | 1,900 |
| 2024/01/17 | 638 | 650 | 634 | 636 | 3,500 |
| 2024/01/16 | 637 | 640 | 635 | 636 | 2,400 |
| 2024/01/15 | 637 | 640 | 634 | 635 | 3,500 |
| 2024/01/12 | 644 | 644 | 633 | 639 | 3,800 |
| 2024/01/11 | 642 | 645 | 633 | 644 | 4,100 |
| 2024/01/10 | 645 | 645 | 637 | 643 | 3,800 |
| 2024/01/09 | 637 | 645 | 635 | 645 | 8,800 |
| 2024/01/05 | 634 | 634 | 630 | 630 | 4,000 |
| 2024/01/04 | 625 | 634 | 625 | 634 | 2,400 |
| 2023/12/29 | 618 | 629 | 618 | 629 | 4,100 |
| 2023/12/28 | 608 | 620 | 608 | 620 | 1,900 |
| 2023/12/27 | 611 | 611 | 608 | 611 | 2,800 |
| 2023/12/26 | 617 | 620 | 610 | 611 | 2,900 |
| 2023/12/25 | 616 | 624 | 606 | 607 | 8,400 |
| 2023/12/22 | 606 | 610 | 606 | 610 | 2,300 |
| 2023/12/21 | 606 | 615 | 603 | 606 | 5,500 |
| 2023/12/20 | 611 | 611 | 602 | 606 | 1,700 |
| 2023/12/19 | 599 | 611 | 599 | 611 | 3,700 |
| 2023/12/18 | 605 | 606 | 602 | 606 | 3,700 |
| 2023/12/15 | 605 | 605 | 597 | 605 | 3,300 |
| 2023/12/14 | 604 | 605 | 596 | 605 | 4,900 |
| 2023/12/13 | 605 | 608 | 603 | 604 | 6,200 |
| 2023/12/12 | 601 | 605 | 601 | 605 | 1,300 |
| 2023/12/11 | 601 | 605 | 601 | 604 | 3,000 |
| 2023/12/08 | 611 | 611 | 600 | 603 | 5,700 |
| 2023/12/07 | 610 | 614 | 609 | 612 | 1,200 |
| 2023/12/06 | 618 | 618 | 598 | 614 | 7,900 |
| 2023/12/05 | 612 | 616 | 612 | 615 | 2,400 |
| 2023/12/04 | 605 | 611 | 602 | 611 | 3,500 |
| 2023/12/01 | 598 | 603 | 598 | 602 | 1,400 |
| 2023/11/30 | 603 | 603 | 600 | 601 | 3,000 |
| 2023/11/29 | 599 | 603 | 599 | 603 | 1,000 |
| 2023/11/28 | 601 | 602 | 600 | 602 | 1,900 |
| 2023/11/27 | 608 | 608 | 601 | 601 | 3,600 |
| 2023/11/24 | 608 | 608 | 604 | 607 | 5,700 |
| 2023/11/22 | 603 | 606 | 602 | 605 | 3,200 |
| 2023/11/21 | 605 | 607 | 602 | 604 | 2,100 |
| 2023/11/20 | 602 | 605 | 600 | 605 | 3,400 |
| 2023/11/17 | 602 | 606 | 598 | 606 | 7,100 |
| 2023/11/16 | 595 | 620 | 595 | 602 | 13,100 |
| 2023/11/15 | 630 | 630 | 594 | 594 | 33,400 |
| 2023/11/14 | 619 | 631 | 609 | 631 | 11,100 |
| 2023/11/13 | 611 | 623 | 611 | 623 | 5,000 |
| 2023/11/10 | 614 | 618 | 609 | 609 | 2,300 |
| 2023/11/09 | 610 | 619 | 610 | 614 | 1,400 |
| 2023/11/08 | 620 | 622 | 611 | 612 | 2,800 |
| 2023/11/07 | 613 | 619 | 610 | 618 | 3,600 |
| 2023/11/06 | 595 | 606 | 593 | 603 | 1,700 |
| 2023/11/02 | 599 | 599 | 592 | 592 | 2,400 |
| 2023/11/01 | 579 | 580 | 577 | 580 | 1,200 |
| 2023/10/31 | 572 | 576 | 570 | 576 | 2,800 |
| 2023/10/30 | 574 | 576 | 561 | 576 | 2,600 |
| 2023/10/27 | 580 | 581 | 577 | 577 | 1,000 |
| 2023/10/26 | 576 | 584 | 572 | 572 | 3,900 |
| 2023/10/25 | 595 | 595 | 582 | 582 | 4,800 |
| 2023/10/24 | 592 | 595 | 555 | 587 | 12,100 |
| 2023/10/23 | 594 | 598 | 591 | 591 | 1,700 |
| 2023/10/20 | 595 | 597 | 586 | 590 | 5,400 |
| 2023/10/19 | 608 | 611 | 602 | 602 | 1,000 |
| 2023/10/18 | 606 | 606 | 604 | 606 | 800 |
| 2023/10/17 | 595 | 605 | 595 | 596 | 6,400 |
| 2023/10/16 | 587 | 604 | 587 | 590 | 12,800 |
| 2023/10/13 | 588 | 604 | 585 | 591 | 5,900 |
| 2023/10/12 | 591 | 592 | 580 | 589 | 4,800 |
| 2023/10/11 | 598 | 599 | 577 | 595 | 3,500 |
| 2023/10/10 | 602 | 602 | 598 | 600 | 1,500 |
| 2023/10/06 | 605 | 605 | 591 | 597 | 5,700 |
| 2023/10/05 | 583 | 600 | 583 | 600 | 3,700 |
| 2023/10/04 | 608 | 608 | 579 | 579 | 12,700 |
| 2023/10/03 | 623 | 623 | 616 | 616 | 5,400 |