日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/29 126 126 122 122 3,000
1999/12/28 123 123 123 123 5,000
1999/12/27 121 122 121 121 18,000
1999/12/24 131 135 131 135 6,000
1999/12/22 120 120 120 120 22,000
1999/12/21 120 120 120 120 9,000
1999/12/20 125 125 124 125 8,000
1999/12/17 131 131 127 127 23,000
1999/12/16 139 139 135 135 4,000
1999/12/15 140 140 140 140 22,000
1999/12/14 130 130 130 130 12,000
1999/12/13 130 130 130 130 11,000
1999/12/10 132 132 132 132 3,000
1999/12/09 132 132 132 132 5,000
1999/12/08 136 136 128 132 9,000
1999/12/07 136 136 136 136 4,000
1999/12/06 137 137 130 130 12,000
1999/12/03 129 129 127 127 2,000
1999/12/02 130 130 129 129 21,000
1999/12/01 140 140 130 130 6,000
1999/11/30 130 131 130 130 20,000
1999/11/29 140 141 140 141 5,000
1999/11/26 132 132 131 131 3,000
1999/11/25 147 147 130 130 9,000
1999/11/24 145 145 132 133 15,000
1999/11/22 137 140 135 140 13,000
1999/11/19 131 137 131 137 26,000
1999/11/18 135 137 135 135 13,000
1999/11/16 131 131 131 131 3,000
1999/11/15 145 145 130 130 37,000
1999/11/12 139 141 139 139 8,000
1999/11/11 145 158 145 158 21,000
1999/11/10 140 158 140 158 14,000
1999/11/09 140 141 140 140 7,000
1999/11/08 145 146 131 146 14,000
1999/11/05 150 159 150 159 38,000
1999/11/04 150 151 150 150 8,000
1999/11/02 159 159 159 159 4,000
1999/11/01 160 160 160 160 7,000
1999/10/29 156 161 150 161 24,000
1999/10/28 160 160 156 156 16,000
1999/10/27 167 167 156 160 11,000
1999/10/26 171 171 160 168 62,000
1999/10/25 158 158 150 151 16,000
1999/10/22 145 157 145 155 45,000
1999/10/21 131 145 130 145 16,000
1999/10/20 130 140 130 140 15,000
1999/10/19 130 139 130 139 38,000
1999/10/18 135 135 130 130 30,000
1999/10/15 130 135 130 135 24,000
1999/10/13 130 130 128 128 9,000
1999/10/12 128 129 128 129 2,000
1999/10/08 128 128 128 128 6,000
1999/10/07 128 128 128 128 3,000
1999/10/06 130 130 128 128 26,000
1999/10/05 130 133 128 128 11,000
1999/10/04 130 130 130 130 1,000
1999/10/01 127 127 127 127 2,000
1999/09/30 126 127 126 127 2,000
1999/09/29 126 126 126 126 3,000
1999/09/28 130 130 129 130 11,000
1999/09/27 128 128 128 128 2,000
1999/09/24 135 135 130 130 19,000
1999/09/22 139 139 137 137 6,000
1999/09/21 139 139 139 139 75,000
1999/09/20 140 141 140 140 19,000
1999/09/17 150 150 140 140 3,000
1999/09/16 140 140 140 140 28,000
1999/09/14 140 140 138 140 18,000
1999/09/13 140 140 138 140 17,000
1999/09/10 146 146 137 138 25,000
1999/09/09 146 146 146 146 1,000
1999/09/08 146 146 146 146 3,000
1999/09/07 144 145 144 145 8,000
1999/09/06 144 146 143 143 14,000
1999/09/03 151 151 145 147 31,000
1999/09/02 150 153 150 153 14,000
1999/09/01 152 152 150 150 8,000
1999/08/31 152 155 152 153 8,000
1999/08/30 158 158 158 158 6,000
1999/08/27 158 159 157 159 4,000
1999/08/26 157 162 157 157 18,000
1999/08/25 155 156 152 155 27,000
1999/08/24 164 164 152 155 19,000
1999/08/23 161 173 161 165 20,000
1999/08/20 163 163 157 161 29,000
1999/08/19 155 163 155 163 33,000
1999/08/18 166 171 160 160 42,000
1999/08/17 190 195 171 171 115,000
1999/08/16 166 199 166 195 241,000
1999/08/13 152 165 152 163 105,000
1999/08/12 145 158 145 150 102,000
1999/08/11 138 142 138 142 48,000
1999/08/10 140 150 138 138 84,000
1999/08/09 127 127 125 125 26,000
1999/08/06 126 127 126 127 6,000
1999/08/05 126 130 126 126 13,000
1999/08/04 130 130 126 126 7,000
1999/08/03 130 130 130 130 3,000
1999/08/02 130 132 130 132 4,000
1999/07/30 131 131 129 131 12,000
1999/07/29 134 134 130 130 19,000
1999/07/28 134 134 134 134 12,000
1999/07/27 135 136 135 135 20,000
1999/07/26 134 135 134 135 4,000
1999/07/23 134 139 134 139 22,000
1999/07/22 135 139 133 139 19,000
1999/07/21 135 135 135 135 15,000
1999/07/19 135 135 135 135 6,000
1999/07/16 135 135 135 135 8,000
1999/07/15 135 135 132 135 29,000
1999/07/14 130 132 130 132 31,000
1999/07/13 128 129 128 129 9,000
1999/07/12 131 131 128 128 6,000
1999/07/09 130 134 130 131 43,000
1999/07/08 127 134 127 130 74,000
1999/07/07 130 130 126 126 6,000
1999/07/06 124 131 124 130 34,000
1999/07/05 130 131 123 123 60,000
1999/07/02 130 132 127 130 30,000
1999/07/01 134 140 130 130 38,000
1999/06/30 132 133 132 133 8,000
1999/06/29 131 132 131 132 15,000
1999/06/28 133 133 131 131 16,000
1999/06/25 132 134 131 131 17,000
1999/06/24 140 140 130 130 35,000
1999/06/23 141 141 140 140 29,000
1999/06/22 143 149 141 141 17,000
1999/06/21 150 150 141 141 11,000
1999/06/18 150 150 140 140 26,000
1999/06/17 141 141 139 140 49,000
1999/06/16 137 141 137 141 27,000
1999/06/15 138 142 136 136 26,000
1999/06/14 134 138 134 138 22,000
1999/06/11 135 138 133 133 24,000
1999/06/10 135 135 133 133 10,000
1999/06/09 135 135 133 135 5,000
1999/06/08 130 138 130 138 5,000
1999/06/07 136 138 135 138 7,000
1999/06/04 136 136 130 130 4,000
1999/06/03 126 126 126 126 4,000
1999/06/01 122 124 120 123 49,000
1999/05/31 125 125 122 122 11,000
1999/05/28 125 125 122 122 11,000
1999/05/27 130 130 123 124 25,000
1999/05/26 131 131 128 128 13,000
1999/05/25 149 149 131 131 17,000
1999/05/24 149 149 149 149 1,000
1999/05/21 140 150 140 150 9,000
1999/05/20 148 149 145 148 18,000
1999/05/19 150 150 149 149 5,000
1999/05/18 150 158 149 150 31,000
1999/05/17 160 160 152 152 23,000
1999/05/14 154 154 152 152 30,000
1999/05/13 155 160 154 154 42,000
1999/05/12 156 160 155 155 16,000
1999/05/11 168 168 156 156 60,000
1999/05/10 151 163 150 160 79,000
1999/05/07 150 150 148 148 53,000
1999/05/06 147 149 138 138 20,000
1999/04/30 146 146 146 146 2,000
1999/04/28 138 147 138 147 11,000
1999/04/27 145 145 138 138 3,000
1999/04/26 141 141 137 137 6,000
1999/04/23 150 150 136 136 13,000
1999/04/22 149 149 140 140 6,000
1999/04/21 150 150 138 150 39,000
1999/04/20 152 155 152 155 13,000
1999/04/19 150 150 150 150 17,000
1999/04/16 149 150 149 150 6,000
1999/04/15 145 150 145 150 11,000
1999/04/14 145 146 142 142 9,000
1999/04/13 145 145 142 142 18,000
1999/04/12 150 150 145 150 13,000
1999/04/09 152 155 146 150 23,000
1999/04/08 141 157 141 157 47,000
1999/04/07 135 139 130 139 48,000
1999/04/06 127 132 125 127 29,000
1999/04/05 130 130 127 127 11,000
1999/04/02 140 140 127 130 6,000
1999/04/01 140 140 140 140 1,000
1999/03/31 121 123 121 123 3,000
1999/03/30 140 140 132 132 9,000
1999/03/29 140 140 135 140 26,000
1999/03/26 145 145 140 140 25,000
1999/03/25 123 135 123 135 95,000
1999/03/24 116 123 115 123 25,000
1999/03/23 121 128 121 122 29,000
1999/03/19 121 124 121 121 79,000
1999/03/18 123 125 120 120 101,000
1999/03/17 120 123 115 123 58,000
1999/03/16 115 120 115 116 98,000
1999/03/15 115 115 106 106 61,000
1999/03/12 124 124 105 115 199,000
1999/03/11 115 120 110 115 139,000
1999/03/10 106 115 106 110 117,000
1999/03/09 104 105 104 105 35,000
1999/03/08 104 105 102 104 18,000
1999/03/05 105 105 102 103 15,000
1999/03/03 104 105 101 105 8,000
1999/03/02 101 104 101 104 3,000
1999/03/01 101 101 101 101 4,000
1999/02/26 101 101 101 101 3,000
1999/02/25 105 105 101 101 10,000
1999/02/24 105 107 105 105 11,000
1999/02/23 105 105 105 105 8,000
1999/02/22 101 101 101 101 1,000
1999/02/19 101 101 101 101 7,000
1999/02/18 100 100 100 100 9,000
1999/02/17 101 101 100 100 6,000
1999/02/16 101 101 100 100 8,000
1999/02/15 105 105 105 105 2,000
1999/02/12 106 107 105 105 3,000
1999/02/10 100 100 100 100 1,000
1999/02/09 102 102 100 100 7,000
1999/02/08 102 102 102 102 1,000
1999/02/05 105 105 105 105 1,000
1999/02/04 105 105 105 105 1,000
1999/02/02 105 105 105 105 1,000
1999/02/01 105 105 105 105 2,000
1999/01/29 105 105 105 105 11,000
1999/01/28 108 108 105 105 30,000
1999/01/27 110 110 110 110 2,000
1999/01/25 106 106 106 106 9,000
1999/01/22 110 110 105 105 6,000
1999/01/21 105 105 105 105 1,000
1999/01/20 110 113 105 105 19,000
1999/01/19 110 110 110 110 3,000
1999/01/18 110 110 110 110 10,000
1999/01/14 110 110 105 105 14,000
1999/01/08 110 110 110 110 14,000
1999/01/07 110 123 110 110 14,000
1999/01/06 105 110 105 110 9,000
1999/01/05 106 106 105 105 11,000

このページの先頭へ