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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,500 | 1,510 | 1,455 | 1,456 | 56,800 |
| 2025/08/07 | 1,474 | 1,490 | 1,446 | 1,470 | 33,800 |
| 2025/08/06 | 1,463 | 1,466 | 1,431 | 1,452 | 13,200 |
| 2025/08/05 | 1,487 | 1,519 | 1,435 | 1,466 | 28,100 |
| 2025/08/04 | 1,411 | 1,480 | 1,404 | 1,479 | 15,200 |
| 2025/08/01 | 1,446 | 1,460 | 1,423 | 1,437 | 9,700 |
| 2025/07/31 | 1,350 | 1,484 | 1,350 | 1,446 | 24,500 |
| 2025/07/30 | 1,345 | 1,354 | 1,322 | 1,350 | 5,300 |
| 2025/07/29 | 1,379 | 1,379 | 1,315 | 1,345 | 20,900 |
| 2025/07/28 | 1,337 | 1,369 | 1,316 | 1,366 | 23,200 |
| 2025/07/25 | 1,385 | 1,385 | 1,305 | 1,307 | 14,500 |
| 2025/07/24 | 1,320 | 1,339 | 1,270 | 1,327 | 15,400 |
| 2025/07/23 | 1,382 | 1,382 | 1,300 | 1,308 | 26,800 |
| 2025/07/22 | 1,310 | 1,449 | 1,310 | 1,352 | 59,400 |
| 2025/07/18 | 1,300 | 1,307 | 1,259 | 1,300 | 24,300 |
| 2025/07/17 | 1,332 | 1,375 | 1,306 | 1,315 | 18,500 |
| 2025/07/16 | 1,368 | 1,392 | 1,227 | 1,343 | 70,200 |
| 2025/07/15 | 1,400 | 1,499 | 1,310 | 1,344 | 115,700 |
| 2025/07/14 | 1,400 | 1,400 | 1,284 | 1,361 | 35,500 |
| 2025/07/11 | 1,270 | 1,543 | 1,265 | 1,379 | 118,100 |
| 2025/07/10 | 1,200 | 1,278 | 1,200 | 1,263 | 23,200 |
| 2025/07/09 | 1,200 | 1,200 | 1,190 | 1,200 | 7,100 |
| 2025/07/08 | 1,163 | 1,198 | 1,147 | 1,198 | 12,100 |
| 2025/07/07 | 1,171 | 1,180 | 1,162 | 1,180 | 10,800 |
| 2025/07/04 | 1,132 | 1,162 | 1,132 | 1,162 | 5,100 |
| 2025/07/03 | 1,133 | 1,149 | 1,127 | 1,132 | 7,200 |
| 2025/07/02 | 1,152 | 1,160 | 1,131 | 1,150 | 6,000 |
| 2025/07/01 | 1,179 | 1,188 | 1,149 | 1,150 | 11,000 |
| 2025/06/30 | 1,115 | 1,150 | 1,107 | 1,149 | 14,300 |
| 2025/06/27 | 1,110 | 1,110 | 1,100 | 1,100 | 1,500 |
| 2025/06/26 | 1,090 | 1,110 | 1,088 | 1,110 | 1,600 |
| 2025/06/25 | 1,111 | 1,112 | 1,090 | 1,090 | 14,600 |
| 2025/06/24 | 1,094 | 1,112 | 1,094 | 1,110 | 3,400 |
| 2025/06/23 | 1,119 | 1,119 | 1,085 | 1,094 | 6,200 |
| 2025/06/20 | 1,120 | 1,120 | 1,109 | 1,115 | 2,300 |
| 2025/06/19 | 1,112 | 1,120 | 1,109 | 1,109 | 3,400 |
| 2025/06/18 | 1,110 | 1,119 | 1,100 | 1,112 | 6,500 |
| 2025/06/17 | 1,129 | 1,129 | 1,077 | 1,110 | 8,000 |
| 2025/06/16 | 1,030 | 1,079 | 1,030 | 1,069 | 16,700 |
| 2025/06/13 | 1,020 | 1,030 | 1,020 | 1,030 | 8,900 |
| 2025/06/12 | 1,008 | 1,020 | 1,008 | 1,018 | 5,700 |
| 2025/06/11 | 1,010 | 1,010 | 1,008 | 1,008 | 900 |
| 2025/06/10 | 1,005 | 1,008 | 1,001 | 1,008 | 5,800 |
| 2025/06/09 | 1,006 | 1,011 | 1,001 | 1,005 | 6,200 |
| 2025/06/06 | 1,014 | 1,014 | 1,004 | 1,014 | 1,000 |
| 2025/06/05 | 1,005 | 1,020 | 1,002 | 1,018 | 9,600 |
| 2025/06/04 | 1,002 | 1,003 | 1,001 | 1,003 | 2,300 |
| 2025/06/03 | 1,002 | 1,005 | 1,000 | 1,000 | 2,500 |
| 2025/06/02 | 997 | 1,006 | 997 | 1,005 | 4,600 |
| 2025/05/30 | 990 | 991 | 990 | 990 | 1,300 |
| 2025/05/29 | 990 | 991 | 990 | 990 | 500 |
| 2025/05/28 | 987 | 1,003 | 987 | 990 | 10,800 |
| 2025/05/27 | 1,002 | 1,006 | 987 | 995 | 15,500 |
| 2025/05/26 | 1,000 | 1,000 | 987 | 987 | 8,100 |
| 2025/05/23 | 1,000 | 1,000 | 996 | 999 | 3,600 |
| 2025/05/22 | 998 | 998 | 991 | 996 | 4,200 |
| 2025/05/21 | 994 | 999 | 991 | 995 | 4,900 |
| 2025/05/20 | 983 | 998 | 983 | 990 | 1,500 |
| 2025/05/19 | 985 | 989 | 978 | 979 | 2,400 |
| 2025/05/16 | 971 | 988 | 970 | 970 | 13,400 |
| 2025/05/15 | 988 | 1,018 | 960 | 971 | 86,700 |
| 2025/05/14 | 985 | 998 | 979 | 998 | 3,900 |
| 2025/05/13 | 993 | 996 | 980 | 980 | 7,000 |
| 2025/05/12 | 998 | 1,010 | 991 | 993 | 7,700 |
| 2025/05/09 | 998 | 998 | 989 | 989 | 2,000 |
| 2025/05/08 | 991 | 995 | 989 | 989 | 2,400 |
| 2025/05/07 | 990 | 996 | 988 | 995 | 3,500 |
| 2025/05/02 | 998 | 998 | 986 | 986 | 2,800 |
| 2025/05/01 | 995 | 995 | 989 | 989 | 1,900 |
| 2025/04/30 | 985 | 995 | 985 | 994 | 1,100 |
| 2025/04/28 | 996 | 996 | 980 | 980 | 2,700 |
| 2025/04/25 | 991 | 999 | 984 | 984 | 5,300 |
| 2025/04/24 | 980 | 995 | 976 | 976 | 2,700 |
| 2025/04/23 | 984 | 984 | 975 | 975 | 2,700 |
| 2025/04/22 | 994 | 994 | 977 | 977 | 2,100 |
| 2025/04/21 | 999 | 1,000 | 985 | 990 | 3,600 |
| 2025/04/18 | 983 | 999 | 983 | 990 | 700 |
| 2025/04/17 | 985 | 985 | 980 | 980 | 1,300 |
| 2025/04/16 | 1,000 | 1,000 | 985 | 985 | 1,700 |
| 2025/04/15 | 1,000 | 1,000 | 975 | 976 | 3,100 |
| 2025/04/14 | 979 | 980 | 970 | 976 | 1,600 |
| 2025/04/11 | 931 | 960 | 916 | 960 | 2,200 |
| 2025/04/10 | 915 | 954 | 915 | 946 | 3,800 |
| 2025/04/09 | 929 | 929 | 885 | 898 | 6,900 |
| 2025/04/08 | 880 | 948 | 880 | 914 | 4,100 |
| 2025/04/07 | 928 | 928 | 828 | 852 | 7,700 |
| 2025/04/04 | 980 | 998 | 935 | 935 | 4,500 |
| 2025/04/03 | 990 | 996 | 983 | 983 | 3,700 |
| 2025/04/02 | 988 | 1,024 | 981 | 995 | 5,800 |
| 2025/04/01 | 1,000 | 1,003 | 990 | 990 | 1,600 |
| 2025/03/31 | 997 | 1,023 | 997 | 1,000 | 4,100 |
| 2025/03/28 | 1,000 | 1,006 | 997 | 997 | 2,800 |
| 2025/03/27 | 1,025 | 1,025 | 1,016 | 1,025 | 2,900 |
| 2025/03/26 | 1,017 | 1,027 | 1,010 | 1,025 | 6,800 |
| 2025/03/25 | 1,006 | 1,016 | 1,005 | 1,016 | 6,000 |
| 2025/03/24 | 1,007 | 1,010 | 1,000 | 1,010 | 19,000 |
| 2025/03/21 | 1,008 | 1,010 | 1,005 | 1,008 | 10,100 |
| 2025/03/19 | 1,010 | 1,010 | 1,007 | 1,008 | 800 |
| 2025/03/18 | 1,012 | 1,012 | 1,006 | 1,006 | 600 |
| 2025/03/17 | 1,003 | 1,013 | 1,003 | 1,008 | 3,600 |
| 2025/03/14 | 1,001 | 1,005 | 998 | 1,003 | 2,800 |
| 2025/03/13 | 1,001 | 1,001 | 990 | 999 | 2,300 |
| 2025/03/12 | 1,000 | 1,010 | 999 | 1,000 | 6,300 |
| 2025/03/11 | 992 | 999 | 992 | 999 | 1,500 |
| 2025/03/10 | 996 | 1,000 | 995 | 996 | 2,100 |
| 2025/03/07 | 995 | 998 | 983 | 995 | 1,100 |
| 2025/03/06 | 1,000 | 1,001 | 995 | 995 | 1,400 |
| 2025/03/05 | 981 | 998 | 981 | 998 | 800 |
| 2025/03/04 | 983 | 983 | 981 | 981 | 1,500 |
| 2025/03/03 | 1,000 | 1,011 | 970 | 991 | 4,700 |
| 2025/02/28 | 994 | 994 | 980 | 989 | 1,500 |
| 2025/02/27 | 1,000 | 1,000 | 991 | 999 | 2,500 |
| 2025/02/26 | 1,001 | 1,001 | 985 | 991 | 4,300 |
| 2025/02/25 | 976 | 979 | 972 | 972 | 3,000 |
| 2025/02/21 | 969 | 979 | 967 | 979 | 1,400 |
| 2025/02/20 | 975 | 975 | 963 | 963 | 1,800 |
| 2025/02/19 | 962 | 970 | 962 | 970 | 2,300 |
| 2025/02/18 | 955 | 962 | 952 | 953 | 2,100 |
| 2025/02/17 | 952 | 970 | 938 | 957 | 18,000 |
| 2025/02/14 | 928 | 950 | 924 | 941 | 10,000 |
| 2025/02/13 | 924 | 924 | 900 | 918 | 2,500 |
| 2025/02/12 | 913 | 922 | 912 | 918 | 4,600 |
| 2025/02/10 | 912 | 912 | 910 | 910 | 800 |
| 2025/02/07 | 918 | 918 | 910 | 910 | 1,500 |
| 2025/02/06 | 903 | 907 | 903 | 904 | 900 |
| 2025/02/05 | 912 | 912 | 903 | 903 | 600 |
| 2025/02/04 | 900 | 905 | 897 | 897 | 600 |
| 2025/02/03 | 909 | 910 | 900 | 900 | 2,200 |
| 2025/01/31 | 912 | 915 | 912 | 915 | 700 |
| 2025/01/30 | 914 | 924 | 914 | 924 | 700 |
| 2025/01/29 | 925 | 928 | 915 | 915 | 800 |
| 2025/01/28 | 932 | 933 | 926 | 928 | 500 |
| 2025/01/27 | 915 | 920 | 915 | 920 | 300 |
| 2025/01/24 | 919 | 919 | 908 | 919 | 2,200 |
| 2025/01/23 | 910 | 919 | 910 | 919 | 1,100 |
| 2025/01/22 | 904 | 909 | 904 | 909 | 1,000 |
| 2025/01/21 | 901 | 903 | 901 | 903 | 600 |
| 2025/01/20 | 901 | 901 | 890 | 895 | 2,200 |
| 2025/01/17 | 901 | 903 | 901 | 903 | 400 |
| 2025/01/16 | 901 | 901 | 901 | 901 | 100 |
| 2025/01/15 | 899 | 901 | 892 | 901 | 5,500 |
| 2025/01/14 | 899 | 899 | 871 | 891 | 2,400 |
| 2025/01/10 | 893 | 899 | 884 | 899 | 1,300 |
| 2025/01/09 | 896 | 898 | 892 | 898 | 500 |
| 2025/01/08 | 900 | 903 | 892 | 896 | 2,700 |
| 2025/01/07 | 915 | 915 | 902 | 903 | 2,300 |
| 2025/01/06 | 910 | 915 | 910 | 914 | 600 |
| 2024/12/30 | 930 | 930 | 913 | 913 | 700 |
| 2024/12/27 | 880 | 905 | 880 | 900 | 800 |
| 2024/12/26 | 897 | 900 | 886 | 894 | 1,200 |
| 2024/12/25 | 909 | 909 | 889 | 897 | 8,100 |
| 2024/12/24 | 875 | 879 | 875 | 879 | 1,600 |
| 2024/12/23 | 885 | 885 | 865 | 874 | 2,300 |
| 2024/12/20 | 863 | 863 | 855 | 855 | 9,100 |
| 2024/12/19 | 857 | 864 | 857 | 864 | 500 |
| 2024/12/18 | 860 | 860 | 858 | 858 | 200 |
| 2024/12/17 | 871 | 875 | 860 | 860 | 400 |
| 2024/12/16 | 881 | 881 | 851 | 875 | 6,600 |
| 2024/12/13 | 846 | 854 | 846 | 854 | 600 |
| 2024/12/12 | 847 | 850 | 847 | 850 | 700 |
| 2024/12/11 | 843 | 856 | 843 | 847 | 500 |
| 2024/12/10 | 870 | 870 | 845 | 845 | 4,200 |
| 2024/12/09 | 855 | 861 | 855 | 861 | 300 |
| 2024/12/06 | 850 | 855 | 850 | 855 | 200 |
| 2024/12/05 | 854 | 855 | 853 | 855 | 700 |
| 2024/12/04 | 850 | 854 | 850 | 854 | 2,700 |
| 2024/12/03 | 852 | 860 | 850 | 854 | 1,300 |
| 2024/12/02 | 870 | 870 | 850 | 850 | 13,200 |
| 2024/11/28 | 841 | 850 | 835 | 837 | 6,500 |
| 2024/11/27 | 847 | 849 | 846 | 849 | 1,000 |
| 2024/11/26 | 856 | 856 | 856 | 856 | 100 |
| 2024/11/25 | 874 | 874 | 840 | 849 | 4,500 |
| 2024/11/22 | 846 | 859 | 846 | 859 | 2,300 |
| 2024/11/21 | 859 | 859 | 845 | 846 | 2,000 |
| 2024/11/20 | 845 | 845 | 840 | 845 | 2,000 |
| 2024/11/19 | 854 | 854 | 841 | 841 | 1,500 |
| 2024/11/18 | 856 | 856 | 839 | 839 | 3,000 |
| 2024/11/15 | 833 | 845 | 825 | 837 | 14,200 |
| 2024/11/14 | 825 | 837 | 825 | 833 | 6,800 |
| 2024/11/13 | 822 | 824 | 818 | 820 | 5,000 |
| 2024/11/12 | 825 | 825 | 811 | 811 | 5,300 |
| 2024/11/11 | 810 | 813 | 810 | 811 | 800 |
| 2024/11/08 | 806 | 806 | 806 | 806 | 200 |
| 2024/11/07 | 811 | 811 | 806 | 806 | 2,500 |
| 2024/11/06 | 818 | 824 | 814 | 814 | 1,600 |
| 2024/11/05 | 816 | 820 | 815 | 815 | 700 |
| 2024/11/01 | 819 | 819 | 812 | 812 | 400 |
| 2024/10/31 | 822 | 822 | 811 | 811 | 2,500 |
| 2024/10/30 | 825 | 825 | 823 | 823 | 600 |
| 2024/10/29 | 826 | 830 | 825 | 830 | 800 |
| 2024/10/28 | 820 | 835 | 820 | 823 | 1,900 |
| 2024/10/25 | 838 | 840 | 823 | 824 | 5,100 |
| 2024/10/24 | 836 | 836 | 809 | 833 | 4,600 |
| 2024/10/23 | 830 | 837 | 830 | 833 | 2,500 |
| 2024/10/22 | 822 | 837 | 822 | 833 | 800 |
| 2024/10/21 | 838 | 838 | 837 | 837 | 300 |
| 2024/10/18 | 822 | 825 | 822 | 824 | 1,700 |
| 2024/10/17 | 835 | 835 | 831 | 831 | 900 |
| 2024/10/16 | 834 | 834 | 834 | 834 | 100 |
| 2024/10/15 | 830 | 830 | 825 | 825 | 1,700 |