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 |
|---|---|---|---|---|---|
| 2026/01/19 | 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 |
| 2025/09/18 | 1,573 | 1,594 | 1,554 | 1,566 | 11,700 |
| 2025/09/17 | 1,581 | 1,581 | 1,540 | 1,554 | 16,800 |
| 2025/09/16 | 1,591 | 1,612 | 1,574 | 1,574 | 10,600 |
| 2025/09/12 | 1,597 | 1,607 | 1,560 | 1,596 | 13,600 |
| 2025/09/11 | 1,623 | 1,641 | 1,560 | 1,600 | 27,800 |
| 2025/09/10 | 1,640 | 1,689 | 1,636 | 1,636 | 11,200 |
| 2025/09/09 | 1,687 | 1,730 | 1,633 | 1,633 | 11,400 |
| 2025/09/08 | 1,746 | 1,747 | 1,687 | 1,687 | 11,100 |
| 2025/09/05 | 1,682 | 1,711 | 1,673 | 1,711 | 2,500 |
| 2025/09/04 | 1,633 | 1,681 | 1,633 | 1,681 | 6,800 |
| 2025/09/03 | 1,733 | 1,733 | 1,632 | 1,640 | 9,100 |
| 2025/09/02 | 1,708 | 1,750 | 1,637 | 1,699 | 21,700 |
| 2025/09/01 | 1,637 | 1,689 | 1,605 | 1,681 | 19,600 |
| 2025/08/29 | 1,743 | 1,768 | 1,632 | 1,677 | 56,600 |
| 2025/08/28 | 1,892 | 1,915 | 1,722 | 1,783 | 53,200 |
| 2025/08/27 | 1,908 | 1,922 | 1,883 | 1,915 | 40,200 |
| 2025/08/26 | 1,800 | 1,882 | 1,789 | 1,870 | 38,700 |
| 2025/08/25 | 1,820 | 1,832 | 1,760 | 1,806 | 18,800 |
| 2025/08/22 | 1,765 | 1,820 | 1,765 | 1,790 | 28,700 |
| 2025/08/21 | 1,687 | 1,800 | 1,687 | 1,764 | 29,000 |
| 2025/08/20 | 1,700 | 1,710 | 1,635 | 1,687 | 28,000 |
| 2025/08/19 | 1,721 | 1,731 | 1,698 | 1,704 | 9,800 |
| 2025/08/18 | 1,717 | 1,750 | 1,690 | 1,714 | 26,000 |
| 2025/08/15 | 1,645 | 1,720 | 1,636 | 1,705 | 34,900 |
| 2025/08/14 | 1,595 | 1,621 | 1,580 | 1,613 | 12,200 |
| 2025/08/13 | 1,555 | 1,630 | 1,555 | 1,600 | 33,400 |
| 2025/08/12 | 1,486 | 1,570 | 1,474 | 1,553 | 41,800 |
| 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 |