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
2001/12/28 82 82 82 82 1,000
2001/12/27 81 81 77 78 18,000
2001/12/26 80 80 80 80 13,000
2001/12/25 85 85 77 80 31,000
2001/12/21 76 80 75 76 37,000
2001/12/20 80 83 73 82 24,000
2001/12/19 86 87 80 86 27,000
2001/12/18 94 94 90 90 32,000
2001/12/17 91 91 91 91 24,000
2001/12/14 87 92 86 91 26,000
2001/12/13 87 92 86 92 17,000
2001/12/12 86 93 86 93 6,000
2001/12/11 88 93 86 93 19,000
2001/12/10 93 93 88 93 21,000
2001/12/07 88 93 88 93 9,000
2001/12/06 87 92 85 92 31,000
2001/12/05 89 94 85 94 31,000
2001/12/04 87 94 87 94 10,000
2001/12/03 87 95 87 95 12,000
2001/11/30 87 95 87 95 21,000
2001/11/29 90 95 85 95 24,000
2001/11/28 95 96 91 96 7,000
2001/11/27 93 95 93 95 21,000
2001/11/26 95 95 92 95 47,000
2001/11/22 99 99 99 99 9,000
2001/11/21 93 93 93 93 2,000
2001/11/20 100 100 93 98 8,000
2001/11/16 99 100 95 100 6,000
2001/11/15 102 102 100 100 19,000
2001/11/14 93 96 91 96 15,000
2001/11/13 93 95 93 95 3,000
2001/11/12 96 96 93 95 7,000
2001/11/08 97 100 93 100 14,000
2001/11/07 100 100 94 97 13,000
2001/11/06 97 97 95 95 9,000
2001/11/05 98 100 97 97 7,000
2001/11/02 97 101 97 101 3,000
2001/11/01 97 101 97 97 13,000
2001/10/31 100 101 100 101 4,000
2001/10/30 104 104 101 101 14,000
2001/10/29 102 102 102 102 1,000
2001/10/26 105 105 101 101 12,000
2001/10/25 105 105 105 105 9,000
2001/10/24 102 102 101 101 7,000
2001/10/23 104 104 101 101 7,000
2001/10/22 105 105 105 105 6,000
2001/10/19 104 110 100 105 22,000
2001/10/18 100 100 100 100 2,000
2001/10/17 100 100 99 100 9,000
2001/10/16 99 100 99 100 8,000
2001/10/15 100 105 100 100 24,000
2001/10/12 96 96 96 96 2,000
2001/10/11 93 96 92 96 9,000
2001/10/09 96 96 91 96 14,000
2001/10/05 95 100 95 96 45,000
2001/10/03 98 100 98 100 3,000
2001/10/02 95 100 95 100 21,000
2001/10/01 95 95 95 95 2,000
2001/09/28 100 100 100 100 3,000
2001/09/27 93 100 93 100 4,000
2001/09/26 98 100 94 100 23,000
2001/09/25 105 105 96 100 16,000
2001/09/21 98 98 94 98 19,000
2001/09/20 94 98 94 98 15,000
2001/09/19 96 96 93 93 3,000
2001/09/18 92 99 92 99 14,000
2001/09/17 95 101 93 93 29,000
2001/09/14 100 100 98 98 27,000
2001/09/13 96 98 92 98 20,000
2001/09/12 94 96 93 96 34,000
2001/09/11 101 108 101 108 2,000
2001/09/10 99 101 99 100 25,000
2001/09/07 100 100 99 99 12,000
2001/09/06 101 101 100 100 4,000
2001/09/05 100 100 100 100 2,000
2001/09/04 99 101 99 100 17,000
2001/09/03 106 106 101 101 21,000
2001/08/31 110 110 107 107 20,000
2001/08/30 114 114 110 112 10,000
2001/08/29 114 115 112 114 17,000
2001/08/28 114 114 112 114 7,000
2001/08/27 111 115 111 114 8,000
2001/08/24 120 120 112 112 25,000
2001/08/23 115 115 112 113 26,000
2001/08/22 117 117 112 115 22,000
2001/08/21 110 117 110 115 10,000
2001/08/20 112 112 108 108 36,000
2001/08/17 112 114 112 112 17,000
2001/08/16 114 114 112 112 23,000
2001/08/15 113 120 112 114 33,000
2001/08/14 113 115 112 112 16,000
2001/08/13 116 116 113 113 16,000
2001/08/10 116 119 116 116 35,000
2001/08/09 118 118 118 118 15,000
2001/08/08 119 120 117 118 15,000
2001/08/07 117 120 117 117 9,000
2001/08/06 120 124 115 115 42,000
2001/08/03 119 124 115 120 82,000
2001/08/02 119 120 115 119 44,000
2001/08/01 125 128 116 117 39,000
2001/07/31 119 122 115 120 36,000
2001/07/30 131 131 114 119 63,000
2001/07/27 132 135 123 130 43,000
2001/07/26 134 134 130 132 35,000
2001/07/25 140 140 135 137 67,000
2001/07/24 138 142 138 140 80,000
2001/07/23 135 152 124 135 335,000
2001/07/19 133 135 126 135 65,000
2001/07/18 146 150 135 137 129,000
2001/07/17 144 157 140 145 437,000
2001/07/16 138 154 137 143 719,000
2001/07/13 130 136 129 135 240,000
2001/07/12 120 139 116 135 310,000
2001/07/11 117 117 112 112 3,000
2001/07/10 118 120 111 119 46,000
2001/07/09 120 120 115 118 47,000
2001/07/06 132 132 115 122 131,000
2001/07/05 109 134 108 134 241,000
2001/07/04 107 109 107 107 21,000
2001/07/03 107 107 107 107 1,000
2001/07/02 107 107 107 107 3,000
2001/06/29 108 109 105 105 7,000
2001/06/27 111 111 104 104 11,000
2001/06/26 110 111 110 110 22,000
2001/06/25 110 110 110 110 9,000
2001/06/22 110 110 109 109 6,000
2001/06/21 110 110 110 110 6,000
2001/06/19 110 110 110 110 5,000
2001/06/15 113 113 113 113 21,000
2001/06/14 106 106 105 105 5,000
2001/06/13 113 113 103 103 15,000
2001/06/11 116 116 116 116 14,000
2001/06/08 105 105 105 105 1,000
2001/06/07 110 110 110 110 1,000
2001/06/06 111 111 111 111 1,000
2001/06/05 111 111 111 111 2,000
2001/06/04 106 106 106 106 1,000
2001/05/31 105 105 105 105 6,000
2001/05/29 106 111 106 110 7,000
2001/05/28 113 113 113 113 7,000
2001/05/25 114 114 109 109 15,000
2001/05/24 111 111 110 110 9,000
2001/05/23 106 107 105 107 10,000
2001/05/22 113 113 107 107 2,000
2001/05/21 108 108 108 108 1,000
2001/05/18 114 114 107 107 4,000
2001/05/17 110 110 105 105 11,000
2001/05/16 113 115 110 110 11,000
2001/05/15 108 116 108 115 23,000
2001/05/14 105 105 105 105 10,000
2001/05/11 109 109 109 109 2,000
2001/05/09 115 115 106 108 29,000
2001/05/08 109 116 109 115 54,000
2001/05/07 111 111 109 109 29,000
2001/05/02 114 114 111 111 18,000
2001/05/01 113 115 113 114 10,000
2001/04/27 115 116 114 114 7,000
2001/04/26 116 116 115 115 13,000
2001/04/25 116 116 115 115 9,000
2001/04/24 112 112 112 112 6,000
2001/04/23 111 112 111 112 12,000
2001/04/20 110 110 110 110 8,000
2001/04/19 110 114 109 114 15,000
2001/04/18 119 119 115 115 19,000
2001/04/17 114 118 114 117 44,000
2001/04/16 109 113 109 113 34,000
2001/04/13 106 109 106 109 19,000
2001/04/12 104 107 104 106 25,000
2001/04/11 103 104 103 104 5,000
2001/04/10 101 101 101 101 5,000
2001/04/09 104 104 101 101 3,000
2001/04/06 103 105 103 105 10,000
2001/04/05 105 105 101 105 19,000
2001/04/04 100 104 100 104 17,000
2001/04/03 98 99 95 99 14,000
2001/04/02 98 98 97 98 6,000
2001/03/30 96 96 95 95 110,000
2001/03/29 95 95 93 93 15,000
2001/03/28 95 96 95 96 21,000
2001/03/27 94 95 93 95 8,000
2001/03/26 93 93 92 93 18,000
2001/03/23 94 94 93 93 12,000
2001/03/22 86 95 86 95 29,000
2001/03/21 91 96 86 96 39,000
2001/03/19 84 96 83 96 24,000
2001/03/16 89 96 89 96 11,000
2001/03/15 93 93 80 90 93,000
2001/03/14 83 95 80 95 114,000
2001/03/13 88 97 80 96 66,000
2001/03/12 72 97 67 83 109,000
2001/03/08 98 98 98 98 3,000
2001/03/07 95 98 95 98 4,000
2001/03/06 95 95 93 93 16,000
2001/03/05 95 101 95 101 7,000
2001/03/02 97 97 97 97 4,000
2001/03/01 98 98 97 97 4,000
2001/02/28 100 100 97 98 19,000
2001/02/27 100 100 100 100 4,000
2001/02/23 100 100 98 98 22,000
2001/02/22 100 100 98 98 2,000
2001/02/21 100 100 98 98 25,000
2001/02/20 100 100 100 100 1,000
2001/02/19 100 100 96 100 15,000
2001/02/16 101 102 100 100 13,000
2001/02/15 100 102 100 102 27,000
2001/02/13 100 100 100 100 1,000
2001/02/08 96 102 96 102 4,000
2001/02/06 96 96 96 96 1,000
2001/02/05 97 97 95 95 8,000
2001/02/02 100 101 100 100 5,000
2001/01/31 104 104 97 97 7,000
2001/01/30 103 103 103 103 2,000
2001/01/29 95 95 95 95 2,000
2001/01/26 100 102 96 102 11,000
2001/01/25 104 104 97 101 17,000
2001/01/24 96 97 96 97 2,000
2001/01/23 106 106 106 106 1,000
2001/01/19 104 105 97 105 7,000
2001/01/18 96 105 96 105 3,000
2001/01/16 103 103 103 103 2,000
2001/01/15 99 112 99 112 25,000
2001/01/12 91 100 91 100 16,000
2001/01/11 100 100 98 100 24,000
2001/01/10 91 101 91 101 17,000
2001/01/09 98 98 95 95 6,000
2001/01/05 100 100 98 98 9,000
2001/01/04 100 100 100 100 7,000

このページの先頭へ