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 |
|---|---|---|---|---|---|
| 2026/07/24 | 1,710 | 1,710 | 1,652 | 1,680 | 8,400 |
| 2026/07/23 | 1,675 | 1,700 | 1,660 | 1,693 | 6,600 |
| 2026/07/22 | 1,679 | 1,682 | 1,630 | 1,665 | 5,800 |
| 2026/07/21 | 1,691 | 1,710 | 1,645 | 1,664 | 6,600 |
| 2026/07/17 | 1,706 | 1,706 | 1,635 | 1,695 | 3,700 |
| 2026/07/16 | 1,745 | 1,750 | 1,649 | 1,706 | 3,700 |
| 2026/07/15 | 1,748 | 1,775 | 1,705 | 1,705 | 16,400 |
| 2026/07/14 | 1,701 | 1,736 | 1,696 | 1,736 | 6,600 |
| 2026/07/13 | 1,640 | 1,701 | 1,640 | 1,701 | 9,900 |
| 2026/07/10 | 1,608 | 1,644 | 1,600 | 1,601 | 3,300 |
| 2026/07/09 | 1,610 | 1,616 | 1,585 | 1,605 | 2,200 |
| 2026/07/08 | 1,600 | 1,638 | 1,580 | 1,610 | 5,200 |
| 2026/07/07 | 1,680 | 1,680 | 1,611 | 1,611 | 2,600 |
| 2026/07/06 | 1,653 | 1,681 | 1,608 | 1,644 | 3,400 |
| 2026/07/03 | 1,609 | 1,685 | 1,599 | 1,653 | 3,800 |
| 2026/07/02 | 1,550 | 1,597 | 1,510 | 1,596 | 4,100 |
| 2026/07/01 | 1,610 | 1,649 | 1,550 | 1,555 | 8,100 |
| 2026/06/30 | 1,680 | 1,680 | 1,531 | 1,650 | 9,400 |
| 2026/06/29 | 1,728 | 1,730 | 1,700 | 1,707 | 2,500 |
| 2026/06/26 | 1,768 | 1,788 | 1,703 | 1,749 | 3,800 |
| 2026/06/25 | 1,835 | 1,835 | 1,768 | 1,768 | 8,200 |
| 2026/06/24 | 1,795 | 1,851 | 1,791 | 1,841 | 10,400 |
| 2026/06/23 | 1,811 | 1,830 | 1,765 | 1,787 | 11,900 |
| 2026/06/22 | 1,760 | 1,850 | 1,760 | 1,811 | 12,900 |
| 2026/06/19 | 1,742 | 1,755 | 1,732 | 1,745 | 4,400 |
| 2026/06/18 | 1,718 | 1,742 | 1,717 | 1,739 | 1,700 |
| 2026/06/17 | 1,729 | 1,733 | 1,718 | 1,719 | 1,100 |
| 2026/06/16 | 1,747 | 1,747 | 1,701 | 1,711 | 2,300 |
| 2026/06/15 | 1,747 | 1,747 | 1,668 | 1,713 | 4,800 |
| 2026/06/12 | 1,675 | 1,710 | 1,652 | 1,710 | 3,200 |
| 2026/06/11 | 1,651 | 1,673 | 1,642 | 1,665 | 4,200 |
| 2026/06/10 | 1,666 | 1,668 | 1,641 | 1,668 | 2,000 |
| 2026/06/09 | 1,675 | 1,675 | 1,648 | 1,661 | 1,600 |
| 2026/06/08 | 1,672 | 1,684 | 1,600 | 1,638 | 5,100 |
| 2026/06/05 | 1,638 | 1,680 | 1,638 | 1,678 | 6,200 |
| 2026/06/04 | 1,641 | 1,649 | 1,624 | 1,643 | 2,200 |
| 2026/06/03 | 1,618 | 1,641 | 1,612 | 1,641 | 3,300 |
| 2026/06/02 | 1,639 | 1,639 | 1,617 | 1,630 | 1,800 |
| 2026/06/01 | 1,593 | 1,636 | 1,593 | 1,636 | 3,100 |
| 2026/05/29 | 1,567 | 1,640 | 1,541 | 1,583 | 5,400 |
| 2026/05/28 | 1,556 | 1,585 | 1,530 | 1,569 | 1,700 |
| 2026/05/27 | 1,582 | 1,587 | 1,561 | 1,585 | 2,900 |
| 2026/05/26 | 1,600 | 1,629 | 1,595 | 1,598 | 6,300 |
| 2026/05/25 | 1,615 | 1,640 | 1,612 | 1,621 | 3,700 |
| 2026/05/22 | 1,570 | 1,610 | 1,570 | 1,610 | 5,100 |
| 2026/05/21 | 1,571 | 1,586 | 1,546 | 1,565 | 3,700 |
| 2026/05/20 | 1,580 | 1,599 | 1,529 | 1,551 | 11,300 |
| 2026/05/19 | 1,597 | 1,649 | 1,555 | 1,585 | 12,200 |
| 2026/05/18 | 1,490 | 1,584 | 1,490 | 1,584 | 8,800 |
| 2026/05/15 | 1,457 | 1,527 | 1,441 | 1,471 | 6,300 |
| 2026/05/14 | 1,460 | 1,489 | 1,427 | 1,427 | 3,700 |
| 2026/05/13 | 1,484 | 1,501 | 1,471 | 1,473 | 1,000 |
| 2026/05/12 | 1,494 | 1,501 | 1,475 | 1,484 | 2,400 |
| 2026/05/11 | 1,518 | 1,518 | 1,483 | 1,494 | 2,100 |
| 2026/05/08 | 1,491 | 1,515 | 1,481 | 1,515 | 2,000 |
| 2026/05/07 | 1,491 | 1,538 | 1,486 | 1,509 | 1,600 |
| 2026/05/01 | 1,480 | 1,500 | 1,480 | 1,486 | 500 |
| 2026/04/30 | 1,528 | 1,531 | 1,485 | 1,509 | 2,900 |
| 2026/04/28 | 1,491 | 1,536 | 1,466 | 1,536 | 2,300 |
| 2026/04/27 | 1,520 | 1,524 | 1,479 | 1,512 | 3,000 |
| 2026/04/24 | 1,542 | 1,548 | 1,502 | 1,521 | 5,200 |
| 2026/04/23 | 1,537 | 1,553 | 1,521 | 1,544 | 5,500 |
| 2026/04/22 | 1,599 | 1,599 | 1,561 | 1,567 | 2,000 |
| 2026/04/21 | 1,525 | 1,638 | 1,524 | 1,599 | 15,000 |
| 2026/04/20 | 1,505 | 1,525 | 1,500 | 1,524 | 9,200 |
| 2026/04/17 | 1,468 | 1,484 | 1,452 | 1,484 | 8,700 |
| 2026/04/16 | 1,475 | 1,498 | 1,451 | 1,479 | 3,700 |
| 2026/04/15 | 1,503 | 1,503 | 1,445 | 1,445 | 4,100 |
| 2026/04/14 | 1,483 | 1,500 | 1,480 | 1,500 | 8,400 |
| 2026/04/13 | 1,450 | 1,489 | 1,450 | 1,487 | 7,300 |
| 2026/04/10 | 1,423 | 1,460 | 1,423 | 1,435 | 4,200 |
| 2026/04/09 | 1,395 | 1,413 | 1,393 | 1,393 | 2,000 |
| 2026/04/08 | 1,440 | 1,440 | 1,400 | 1,417 | 2,800 |
| 2026/04/07 | 1,425 | 1,435 | 1,425 | 1,435 | 200 |
| 2026/04/06 | 1,442 | 1,442 | 1,431 | 1,431 | 1,100 |
| 2026/04/03 | 1,430 | 1,430 | 1,421 | 1,429 | 1,500 |
| 2026/03/27 | 1,380 | 1,404 | 1,373 | 1,404 | 1,200 |
| 2026/03/25 | 1,415 | 1,415 | 1,393 | 1,407 | 2,300 |
| 2026/03/24 | 1,412 | 1,412 | 1,370 | 1,390 | 2,500 |
| 2026/03/23 | 1,394 | 1,404 | 1,380 | 1,390 | 5,800 |
| 2026/03/19 | 1,407 | 1,420 | 1,405 | 1,405 | 1,600 |
| 2026/03/18 | 1,397 | 1,412 | 1,397 | 1,405 | 1,800 |
| 2026/03/17 | 1,406 | 1,408 | 1,406 | 1,408 | 400 |
| 2026/03/16 | 1,432 | 1,432 | 1,406 | 1,406 | 1,200 |
| 2026/03/13 | 1,395 | 1,423 | 1,393 | 1,423 | 1,300 |
| 2026/03/12 | 1,430 | 1,430 | 1,394 | 1,415 | 2,900 |
| 2026/03/11 | 1,427 | 1,440 | 1,427 | 1,440 | 900 |
| 2026/03/10 | 1,438 | 1,450 | 1,425 | 1,431 | 800 |
| 2026/03/09 | 1,402 | 1,410 | 1,387 | 1,410 | 2,700 |
| 2026/03/06 | 1,422 | 1,444 | 1,394 | 1,432 | 3,400 |
| 2026/03/05 | 1,406 | 1,446 | 1,406 | 1,423 | 1,600 |
| 2026/03/04 | 1,453 | 1,453 | 1,386 | 1,403 | 4,200 |
| 2026/03/03 | 1,448 | 1,457 | 1,440 | 1,454 | 4,800 |
| 2026/03/02 | 1,445 | 1,459 | 1,443 | 1,444 | 3,800 |
| 2026/02/27 | 1,473 | 1,473 | 1,443 | 1,443 | 300 |
| 2026/02/26 | 1,441 | 1,476 | 1,441 | 1,473 | 3,000 |
| 2026/02/25 | 1,457 | 1,458 | 1,420 | 1,435 | 5,900 |
| 2026/02/24 | 1,392 | 1,455 | 1,392 | 1,455 | 7,000 |
| 2026/02/20 | 1,365 | 1,387 | 1,365 | 1,385 | 1,800 |
| 2026/02/19 | 1,354 | 1,367 | 1,347 | 1,352 | 2,300 |
| 2026/02/18 | 1,349 | 1,359 | 1,345 | 1,354 | 1,700 |
| 2026/02/17 | 1,336 | 1,380 | 1,333 | 1,344 | 8,200 |
| 2026/02/16 | 1,300 | 1,388 | 1,277 | 1,347 | 20,200 |
| 2026/02/13 | 1,458 | 1,476 | 1,457 | 1,476 | 6,500 |
| 2026/02/12 | 1,460 | 1,466 | 1,458 | 1,458 | 1,600 |
| 2026/02/10 | 1,436 | 1,465 | 1,436 | 1,449 | 1,700 |
| 2026/02/09 | 1,459 | 1,466 | 1,450 | 1,466 | 1,800 |
| 2026/02/06 | 1,440 | 1,455 | 1,420 | 1,453 | 3,300 |
| 2026/02/05 | 1,424 | 1,443 | 1,423 | 1,424 | 900 |
| 2026/02/04 | 1,437 | 1,444 | 1,420 | 1,423 | 1,400 |
| 2026/02/03 | 1,453 | 1,453 | 1,423 | 1,437 | 900 |
| 2026/02/02 | 1,455 | 1,455 | 1,398 | 1,439 | 3,400 |
| 2026/01/30 | 1,414 | 1,464 | 1,413 | 1,425 | 10,300 |
| 2026/01/29 | 1,400 | 1,414 | 1,385 | 1,414 | 1,400 |
| 2026/01/28 | 1,397 | 1,410 | 1,397 | 1,400 | 400 |
| 2026/01/27 | 1,405 | 1,413 | 1,380 | 1,403 | 2,900 |
| 2026/01/26 | 1,423 | 1,423 | 1,374 | 1,421 | 2,000 |
| 2026/01/23 | 1,414 | 1,423 | 1,400 | 1,423 | 2,000 |
| 2026/01/22 | 1,408 | 1,427 | 1,400 | 1,426 | 1,500 |
| 2026/01/21 | 1,400 | 1,415 | 1,387 | 1,408 | 3,400 |
| 2026/01/20 | 1,421 | 1,430 | 1,400 | 1,409 | 2,400 |
| 2026/01/19 | 1,420 | 1,421 | 1,400 | 1,421 | 3,500 |
| 2026/01/16 | 1,433 | 1,434 | 1,415 | 1,425 | 5,500 |
| 2026/01/15 | 1,427 | 1,432 | 1,417 | 1,432 | 2,600 |
| 2026/01/14 | 1,404 | 1,422 | 1,404 | 1,420 | 2,100 |
| 2026/01/13 | 1,445 | 1,445 | 1,379 | 1,404 | 6,000 |
| 2026/01/09 | 1,414 | 1,425 | 1,405 | 1,415 | 3,600 |
| 2026/01/08 | 1,405 | 1,415 | 1,405 | 1,415 | 900 |
| 2026/01/07 | 1,420 | 1,420 | 1,369 | 1,405 | 3,300 |
| 2026/01/06 | 1,395 | 1,442 | 1,372 | 1,414 | 11,100 |
| 2026/01/05 | 1,340 | 1,390 | 1,340 | 1,368 | 5,900 |
| 2025/12/30 | 1,346 | 1,349 | 1,323 | 1,330 | 4,000 |
| 2025/12/29 | 1,385 | 1,385 | 1,340 | 1,350 | 5,100 |
| 2025/12/26 | 1,389 | 1,389 | 1,358 | 1,369 | 11,800 |
| 2025/12/25 | 1,379 | 1,399 | 1,330 | 1,390 | 12,300 |
| 2025/12/24 | 1,317 | 1,319 | 1,309 | 1,319 | 4,000 |
| 2025/12/23 | 1,294 | 1,324 | 1,294 | 1,317 | 8,400 |
| 2025/12/22 | 1,274 | 1,288 | 1,263 | 1,288 | 4,100 |
| 2025/12/19 | 1,262 | 1,291 | 1,251 | 1,271 | 2,100 |
| 2025/12/18 | 1,255 | 1,267 | 1,255 | 1,261 | 1,200 |
| 2025/12/17 | 1,268 | 1,268 | 1,246 | 1,255 | 1,600 |
| 2025/12/16 | 1,260 | 1,272 | 1,234 | 1,247 | 1,600 |
| 2025/12/15 | 1,298 | 1,298 | 1,261 | 1,261 | 8,400 |
| 2025/12/12 | 1,239 | 1,255 | 1,232 | 1,255 | 5,300 |
| 2025/12/11 | 1,203 | 1,235 | 1,196 | 1,234 | 8,200 |
| 2025/12/10 | 1,213 | 1,213 | 1,192 | 1,199 | 4,500 |
| 2025/12/09 | 1,212 | 1,212 | 1,199 | 1,208 | 3,800 |
| 2025/12/08 | 1,200 | 1,207 | 1,200 | 1,200 | 4,000 |
| 2025/12/05 | 1,215 | 1,215 | 1,202 | 1,213 | 2,900 |
| 2025/12/04 | 1,212 | 1,232 | 1,212 | 1,220 | 3,800 |
| 2025/12/03 | 1,234 | 1,235 | 1,223 | 1,223 | 2,500 |
| 2025/12/02 | 1,245 | 1,245 | 1,233 | 1,234 | 1,700 |
| 2025/12/01 | 1,264 | 1,264 | 1,240 | 1,242 | 4,700 |
| 2025/11/28 | 1,254 | 1,254 | 1,230 | 1,240 | 3,000 |
| 2025/11/27 | 1,225 | 1,254 | 1,225 | 1,254 | 4,700 |
| 2025/11/26 | 1,228 | 1,230 | 1,213 | 1,220 | 2,200 |
| 2025/11/25 | 1,229 | 1,230 | 1,210 | 1,210 | 5,000 |
| 2025/11/21 | 1,180 | 1,210 | 1,179 | 1,209 | 6,800 |
| 2025/11/20 | 1,199 | 1,210 | 1,175 | 1,196 | 8,700 |
| 2025/11/19 | 1,211 | 1,211 | 1,133 | 1,189 | 18,700 |
| 2025/11/18 | 1,276 | 1,276 | 1,190 | 1,191 | 29,400 |
| 2025/11/17 | 1,375 | 1,411 | 1,248 | 1,250 | 68,300 |
| 2025/11/14 | 1,530 | 1,550 | 1,491 | 1,535 | 19,900 |
| 2025/11/13 | 1,525 | 1,540 | 1,521 | 1,524 | 6,900 |
| 2025/11/12 | 1,527 | 1,545 | 1,520 | 1,520 | 6,800 |
| 2025/11/11 | 1,543 | 1,543 | 1,520 | 1,527 | 5,500 |
| 2025/11/10 | 1,541 | 1,549 | 1,519 | 1,542 | 18,100 |
| 2025/11/07 | 1,480 | 1,541 | 1,479 | 1,541 | 8,000 |
| 2025/11/06 | 1,498 | 1,530 | 1,467 | 1,480 | 5,400 |
| 2025/11/05 | 1,449 | 1,478 | 1,449 | 1,468 | 900 |
| 2025/11/04 | 1,479 | 1,479 | 1,449 | 1,479 | 4,600 |
| 2025/10/31 | 1,432 | 1,462 | 1,432 | 1,451 | 1,900 |
| 2025/10/30 | 1,450 | 1,450 | 1,426 | 1,440 | 1,500 |
| 2025/10/29 | 1,430 | 1,460 | 1,429 | 1,429 | 1,300 |
| 2025/10/28 | 1,460 | 1,485 | 1,429 | 1,437 | 4,000 |
| 2025/10/27 | 1,467 | 1,480 | 1,447 | 1,472 | 5,600 |
| 2025/10/24 | 1,421 | 1,437 | 1,421 | 1,437 | 3,700 |
| 2025/10/23 | 1,418 | 1,436 | 1,402 | 1,429 | 4,000 |
| 2025/10/22 | 1,395 | 1,414 | 1,380 | 1,405 | 3,600 |
| 2025/10/21 | 1,393 | 1,403 | 1,385 | 1,402 | 2,700 |
| 2025/10/20 | 1,393 | 1,405 | 1,389 | 1,393 | 2,100 |
| 2025/10/17 | 1,433 | 1,433 | 1,370 | 1,393 | 5,500 |
| 2025/10/16 | 1,376 | 1,433 | 1,376 | 1,433 | 5,100 |
| 2025/10/15 | 1,422 | 1,425 | 1,380 | 1,380 | 9,300 |
| 2025/10/14 | 1,405 | 1,415 | 1,380 | 1,406 | 10,100 |
| 2025/10/10 | 1,466 | 1,466 | 1,411 | 1,438 | 9,600 |
| 2025/10/09 | 1,506 | 1,511 | 1,477 | 1,477 | 2,900 |
| 2025/10/08 | 1,466 | 1,509 | 1,466 | 1,476 | 5,100 |
| 2025/10/07 | 1,480 | 1,491 | 1,461 | 1,467 | 5,600 |
| 2025/10/06 | 1,482 | 1,513 | 1,482 | 1,483 | 10,700 |
| 2025/10/03 | 1,450 | 1,499 | 1,446 | 1,482 | 5,800 |
| 2025/10/02 | 1,482 | 1,511 | 1,451 | 1,461 | 6,200 |
| 2025/10/01 | 1,536 | 1,548 | 1,491 | 1,496 | 26,500 |
| 2025/09/30 | 1,572 | 1,572 | 1,525 | 1,536 | 11,500 |
| 2025/09/29 | 1,578 | 1,587 | 1,578 | 1,579 | 1,200 |
| 2025/09/26 | 1,612 | 1,627 | 1,596 | 1,608 | 2,300 |
| 2025/09/25 | 1,658 | 1,672 | 1,590 | 1,591 | 16,000 |
| 2025/09/24 | 1,652 | 1,698 | 1,632 | 1,698 | 19,300 |
| 2025/09/22 | 1,585 | 1,648 | 1,585 | 1,631 | 14,600 |
| 2025/09/19 | 1,562 | 1,580 | 1,550 | 1,561 | 7,400 |