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
2002/12/30 79 79 78 78 2,000
2002/12/27 78 80 78 79 30,000
2002/12/26 75 80 75 78 22,000
2002/12/25 81 81 76 80 22,000
2002/12/24 75 82 73 81 26,000
2002/12/20 75 79 75 78 22,000
2002/12/19 78 78 75 76 10,000
2002/12/18 76 81 75 81 25,000
2002/12/17 78 81 76 81 33,000
2002/12/16 82 82 80 80 40,000
2002/12/13 81 81 78 80 13,000
2002/12/12 80 80 78 79 24,000
2002/12/11 82 82 80 82 22,000
2002/12/10 84 84 84 84 16,000
2002/12/09 82 82 81 81 14,000
2002/12/06 80 80 80 80 30,000
2002/12/05 80 82 80 80 22,000
2002/12/04 81 83 81 81 33,000
2002/12/03 80 82 80 81 28,000
2002/12/02 83 83 80 80 35,000
2002/11/29 83 83 82 82 15,000
2002/11/28 83 84 80 81 31,000
2002/11/27 80 83 80 83 15,000
2002/11/26 83 83 79 80 18,000
2002/11/25 84 84 80 82 28,000
2002/11/22 80 85 80 81 12,000
2002/11/21 78 80 77 80 19,000
2002/11/20 80 81 77 78 11,000
2002/11/19 82 82 75 77 91,000
2002/11/18 89 89 82 82 34,000
2002/11/15 86 90 85 86 83,000
2002/11/14 94 107 86 86 680,000
2002/11/13 79 109 79 109 180,000
2002/11/12 75 82 75 80 31,000
2002/11/11 83 83 73 77 28,000
2002/11/08 82 82 79 80 41,000
2002/11/07 84 84 81 84 18,000
2002/11/06 85 86 83 83 11,000
2002/11/05 82 82 82 82 2,000
2002/11/01 86 86 80 82 12,000
2002/10/31 86 87 82 87 32,000
2002/10/30 85 90 84 85 37,000
2002/10/29 84 84 83 83 11,000
2002/10/28 83 83 83 83 2,000
2002/10/25 87 87 84 84 18,000
2002/10/24 84 84 84 84 16,000
2002/10/23 84 86 82 84 22,000
2002/10/22 86 86 82 83 15,000
2002/10/21 86 86 82 84 8,000
2002/10/18 85 87 85 85 45,000
2002/10/17 83 84 82 84 9,000
2002/10/16 86 87 81 83 96,000
2002/10/15 80 85 78 81 62,000
2002/10/11 78 80 75 75 89,000
2002/10/10 80 80 66 76 184,000
2002/10/09 92 92 80 80 153,000
2002/10/08 95 98 90 92 102,000
2002/10/07 98 99 96 96 70,000
2002/10/04 100 101 98 101 55,000
2002/10/03 106 109 100 100 104,000
2002/10/02 106 110 106 106 21,000
2002/10/01 105 109 104 105 42,000
2002/09/30 102 115 102 105 194,000
2002/09/27 110 112 105 105 53,000
2002/09/26 99 110 97 107 147,000
2002/09/25 98 103 98 102 61,000
2002/09/24 104 104 98 98 52,000
2002/09/20 102 106 101 105 53,000
2002/09/19 106 110 102 106 47,000
2002/09/18 106 108 106 106 37,000
2002/09/17 108 110 104 108 63,000
2002/09/13 105 109 101 108 98,000
2002/09/12 108 108 104 105 25,000
2002/09/11 109 109 106 106 11,000
2002/09/10 108 109 104 109 62,000
2002/09/09 110 110 107 107 47,000
2002/09/06 110 111 107 109 62,000
2002/09/05 113 113 110 110 67,000
2002/09/04 109 113 108 113 96,000
2002/09/03 118 119 112 112 222,000
2002/09/02 121 124 117 119 109,000
2002/08/30 124 124 118 120 228,000
2002/08/29 127 127 122 122 132,000
2002/08/28 128 128 126 126 74,000
2002/08/27 126 134 126 129 104,000
2002/08/26 125 128 125 127 81,000
2002/08/23 126 130 124 127 199,000
2002/08/22 136 138 126 126 527,000
2002/08/21 128 135 121 134 738,000
2002/08/20 135 135 126 128 410,000
2002/08/19 139 139 131 134 339,000
2002/08/16 139 142 135 135 153,000
2002/08/15 133 138 132 136 208,000
2002/08/14 133 135 132 134 357,000
2002/08/13 141 143 135 137 452,000
2002/08/12 147 150 143 145 472,000
2002/08/09 142 157 142 147 2,334,000
2002/08/08 133 151 128 141 1,787,000
2002/08/07 136 142 129 130 667,000
2002/08/06 147 148 131 132 1,111,000
2002/08/05 145 151 144 151 517,000
2002/08/02 146 155 142 150 1,113,000
2002/08/01 160 164 142 145 1,881,000
2002/07/31 167 172 158 160 2,549,000
2002/07/30 190 194 171 177 2,230,000
2002/07/29 204 215 179 187 6,202,000
2002/07/26 153 190 147 189 2,298,000
2002/07/25 172 172 149 158 2,165,000
2002/07/24 190 197 144 159 7,491,000
2002/07/23 118 164 112 160 3,557,000
2002/07/22 105 116 96 116 204,000
2002/07/19 113 116 110 111 56,000
2002/07/18 118 118 112 116 106,000
2002/07/17 114 120 110 117 148,000
2002/07/16 128 128 114 114 335,000
2002/07/15 123 133 123 126 834,000
2002/07/12 124 124 119 120 307,000
2002/07/11 114 122 113 120 1,443,000
2002/07/10 124 134 121 124 1,465,000
2002/07/09 108 125 108 117 1,174,000
2002/07/08 98 98 95 98 43,000
2002/07/05 95 96 95 96 12,000
2002/07/04 95 95 95 95 12,000
2002/07/03 93 93 93 93 4,000
2002/07/02 92 92 92 92 16,000
2002/07/01 93 93 92 92 6,000
2002/06/28 95 95 93 93 4,000
2002/06/27 92 92 92 92 17,000
2002/06/26 92 92 92 92 7,000
2002/06/25 95 95 93 93 10,000
2002/06/24 97 97 93 93 4,000
2002/06/21 97 97 92 97 33,000
2002/06/20 96 97 93 97 13,000
2002/06/19 102 102 98 101 9,000
2002/06/18 100 100 100 100 3,000
2002/06/17 98 110 98 100 33,000
2002/06/14 106 106 99 100 33,000
2002/06/13 102 105 101 105 22,000
2002/06/12 102 105 101 101 14,000
2002/06/11 110 110 101 102 83,000
2002/06/10 100 111 99 111 139,000
2002/06/07 94 97 94 96 29,000
2002/06/06 92 93 92 93 5,000
2002/06/05 93 93 91 91 19,000
2002/06/04 95 95 94 94 9,000
2002/06/03 96 96 95 96 9,000
2002/05/31 95 96 95 96 8,000
2002/05/30 98 98 96 96 15,000
2002/05/29 95 97 94 97 28,000
2002/05/28 95 98 95 95 20,000
2002/05/27 101 101 92 94 51,000
2002/05/24 102 105 102 102 32,000
2002/05/23 95 100 95 100 30,000
2002/05/22 94 94 93 94 7,000
2002/05/21 92 93 92 93 15,000
2002/05/20 93 93 91 91 6,000
2002/05/17 93 93 92 92 12,000
2002/05/16 93 93 91 93 16,000
2002/05/15 93 95 91 94 39,000
2002/05/14 93 94 91 94 10,000
2002/05/13 91 93 90 93 9,000
2002/05/10 93 93 90 90 18,000
2002/05/09 95 95 95 95 1,000
2002/05/08 95 95 95 95 1,000
2002/05/07 94 94 91 94 14,000
2002/05/02 96 96 93 93 24,000
2002/05/01 95 95 93 95 12,000
2002/04/30 97 97 97 97 4,000
2002/04/26 97 97 97 97 1,000
2002/04/25 99 99 97 97 14,000
2002/04/24 98 99 95 99 16,000
2002/04/23 102 102 98 98 18,000
2002/04/22 95 102 94 102 25,000
2002/04/19 91 94 91 94 12,000
2002/04/18 90 92 90 90 11,000
2002/04/17 90 90 89 90 15,000
2002/04/16 89 89 89 89 7,000
2002/04/15 91 92 89 92 44,000
2002/04/12 90 92 90 92 31,000
2002/04/11 91 91 91 91 2,000
2002/04/10 90 95 90 92 13,000
2002/04/09 92 92 91 91 10,000
2002/04/08 93 93 92 93 6,000
2002/04/05 89 89 87 87 17,000
2002/04/04 85 89 85 89 18,000
2002/04/03 83 85 83 84 8,000
2002/04/02 85 85 82 85 18,000
2002/04/01 88 88 85 85 3,000
2002/03/29 84 84 83 83 7,000
2002/03/28 88 88 81 81 38,000
2002/03/27 84 84 84 84 3,000
2002/03/26 94 94 88 88 11,000
2002/03/25 94 94 92 94 29,000
2002/03/22 88 88 87 87 17,000
2002/03/20 85 85 85 85 9,000
2002/03/19 90 90 90 90 2,000
2002/03/18 92 92 85 85 21,000
2002/03/15 78 91 78 90 50,000
2002/03/14 81 81 81 81 12,000
2002/03/13 82 83 81 81 30,000
2002/03/12 77 80 77 80 40,000
2002/03/11 77 77 77 77 6,000
2002/03/08 77 77 76 76 5,000
2002/03/07 75 77 75 77 21,000
2002/03/06 80 80 76 76 30,000
2002/03/05 79 79 78 78 33,000
2002/03/04 74 78 74 78 18,000
2002/03/01 74 75 73 73 17,000
2002/02/28 75 75 73 75 19,000
2002/02/27 75 75 72 75 14,000
2002/02/25 79 79 72 75 19,000
2002/02/22 75 75 74 75 15,000
2002/02/21 75 75 75 75 3,000
2002/02/20 74 75 74 75 5,000
2002/02/19 76 78 74 74 19,000
2002/02/18 77 77 75 76 14,000
2002/02/15 75 80 74 77 43,000
2002/02/14 75 75 75 75 7,000
2002/02/13 75 75 74 74 11,000
2002/02/12 74 77 74 77 4,000
2002/02/08 75 75 75 75 1,000
2002/02/06 75 75 74 75 7,000
2002/02/05 75 75 73 75 19,000
2002/02/04 79 79 74 79 13,000
2002/02/01 79 79 79 79 1,000
2002/01/31 75 80 75 76 28,000
2002/01/30 77 77 77 77 4,000
2002/01/29 77 78 70 77 11,000
2002/01/28 77 77 77 77 2,000
2002/01/25 82 82 82 82 10,000
2002/01/24 77 78 76 77 7,000
2002/01/23 78 78 78 78 2,000
2002/01/22 80 80 78 78 8,000
2002/01/21 78 78 78 78 12,000
2002/01/18 78 78 78 78 7,000
2002/01/17 80 80 80 80 8,000
2002/01/16 78 78 75 77 34,000
2002/01/15 86 86 78 79 33,000
2002/01/11 81 81 81 81 5,000
2002/01/10 85 85 82 83 14,000
2002/01/09 80 80 78 78 20,000
2002/01/08 80 81 80 81 4,000
2002/01/07 82 82 78 78 7,000
2002/01/04 82 82 82 82 3,000

このページの先頭へ