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
2004/12/30 137 138 137 137 28,000
2004/12/29 136 137 136 137 28,000
2004/12/28 137 137 135 136 16,000
2004/12/27 136 138 134 137 152,000
2004/12/24 134 136 133 134 156,000
2004/12/22 131 133 131 133 75,000
2004/12/21 132 133 131 132 134,000
2004/12/20 133 134 132 132 74,000
2004/12/17 132 133 132 133 22,000
2004/12/16 135 135 132 132 62,000
2004/12/15 137 137 134 134 50,000
2004/12/14 133 133 132 133 73,000
2004/12/13 132 132 132 132 18,000
2004/12/10 133 133 131 132 44,000
2004/12/09 133 133 131 132 38,000
2004/12/08 133 133 131 133 60,000
2004/12/07 134 134 133 133 25,000
2004/12/06 135 135 133 133 38,000
2004/12/03 136 137 134 134 54,000
2004/12/02 137 138 136 137 28,000
2004/12/01 138 138 136 137 20,000
2004/11/30 136 138 135 137 72,000
2004/11/29 144 144 139 140 141,000
2004/11/26 135 145 134 138 210,000
2004/11/25 134 136 132 135 57,000
2004/11/24 133 133 131 132 5,000
2004/11/22 132 132 131 132 26,000
2004/11/19 132 134 132 134 24,000
2004/11/18 133 133 132 132 31,000
2004/11/17 134 134 132 134 25,000
2004/11/16 133 134 133 134 27,000
2004/11/15 133 134 131 133 40,000
2004/11/12 131 132 130 131 12,000
2004/11/11 130 131 130 131 16,000
2004/11/10 132 132 131 131 26,000
2004/11/09 132 132 131 132 18,000
2004/11/08 131 132 130 132 46,000
2004/11/05 130 132 130 130 28,000
2004/11/04 133 133 130 131 37,000
2004/11/02 131 134 131 133 24,000
2004/11/01 133 133 130 131 28,000
2004/10/29 131 132 131 131 6,000
2004/10/28 131 132 131 131 30,000
2004/10/27 131 131 130 130 18,000
2004/10/26 131 131 130 131 16,000
2004/10/25 133 133 131 133 13,000
2004/10/22 137 137 131 131 88,000
2004/10/21 132 136 132 135 143,000
2004/10/20 129 132 127 130 43,000
2004/10/19 132 133 130 133 15,000
2004/10/18 132 135 132 134 30,000
2004/10/15 135 135 132 133 40,000
2004/10/14 133 134 132 132 27,000
2004/10/13 134 134 133 133 29,000
2004/10/12 132 135 132 133 71,000
2004/10/08 136 136 134 134 32,000
2004/10/07 134 138 134 137 84,000
2004/10/06 132 135 132 132 43,000
2004/10/05 135 136 131 132 106,000
2004/10/04 131 134 128 134 129,000
2004/10/01 129 130 127 130 110,000
2004/09/30 127 129 127 128 40,000
2004/09/29 128 128 126 127 99,000
2004/09/28 128 129 127 128 92,000
2004/09/27 132 132 129 129 14,000
2004/09/24 128 132 127 132 96,000
2004/09/22 131 131 127 128 113,000
2004/09/21 132 132 130 131 58,000
2004/09/17 133 133 130 130 88,000
2004/09/16 137 137 131 134 176,000
2004/09/15 137 140 135 136 84,000
2004/09/14 137 137 134 137 43,000
2004/09/13 137 139 133 137 76,000
2004/09/10 135 136 134 134 34,000
2004/09/09 137 139 135 135 42,000
2004/09/08 136 137 134 134 31,000
2004/09/07 140 140 135 139 54,000
2004/09/06 140 141 137 140 56,000
2004/09/03 141 142 139 142 56,000
2004/09/02 138 140 138 139 79,000
2004/09/01 136 137 136 137 39,000
2004/08/31 136 137 135 135 49,000
2004/08/30 135 137 135 136 62,000
2004/08/27 135 136 134 135 24,000
2004/08/26 134 134 132 134 76,000
2004/08/25 132 133 131 132 31,000
2004/08/24 134 134 131 132 21,000
2004/08/23 130 132 130 132 56,000
2004/08/20 130 131 130 130 56,000
2004/08/19 131 131 129 131 78,000
2004/08/18 134 134 129 130 110,000
2004/08/17 135 135 132 133 21,000
2004/08/16 135 136 133 134 49,000
2004/08/13 138 138 134 134 47,000
2004/08/12 135 137 135 137 37,000
2004/08/11 136 137 133 136 76,000
2004/08/10 135 135 132 133 48,000
2004/08/09 130 133 129 133 116,000
2004/08/06 132 134 130 134 125,000
2004/08/05 141 141 136 137 97,000
2004/08/04 140 141 127 140 172,000
2004/08/03 145 147 142 143 123,000
2004/08/02 145 150 143 144 121,000
2004/07/30 143 145 139 145 116,000
2004/07/29 146 149 142 143 256,000
2004/07/28 154 156 146 149 291,000
2004/07/27 154 155 146 152 387,000
2004/07/26 161 164 153 154 358,000
2004/07/23 168 169 162 162 163,000
2004/07/22 168 169 163 168 174,000
2004/07/21 169 174 165 169 620,000
2004/07/20 158 170 158 170 373,000
2004/07/16 154 160 151 157 260,000
2004/07/15 164 167 152 154 417,000
2004/07/14 174 174 164 164 437,000
2004/07/13 169 180 167 170 1,347,000
2004/07/12 170 174 163 166 742,000
2004/07/09 179 186 170 174 2,535,000
2004/07/08 152 178 152 174 1,941,000
2004/07/07 150 152 149 150 105,000
2004/07/06 156 156 152 152 214,000
2004/07/05 149 154 149 152 162,000
2004/07/02 150 151 148 149 87,000
2004/07/01 155 156 151 153 161,000
2004/06/30 157 157 152 153 129,000
2004/06/29 154 157 152 157 129,000
2004/06/28 151 155 149 152 290,000
2004/06/25 164 167 147 148 705,000
2004/06/24 154 167 152 163 1,027,000
2004/06/23 146 156 143 153 386,000
2004/06/22 146 146 144 144 37,000
2004/06/21 146 147 146 146 69,000
2004/06/18 148 148 142 146 51,000
2004/06/17 149 150 148 148 60,000
2004/06/16 145 152 145 150 264,000
2004/06/15 142 145 141 145 105,000
2004/06/14 144 144 140 143 89,000
2004/06/11 144 145 141 144 82,000
2004/06/10 143 144 143 143 81,000
2004/06/09 144 144 140 142 71,000
2004/06/08 136 143 134 142 243,000
2004/06/07 133 133 132 133 41,000
2004/06/04 133 133 130 130 71,000
2004/06/03 136 136 133 134 59,000
2004/06/02 136 138 135 136 25,000
2004/06/01 134 137 134 135 56,000
2004/05/31 133 134 131 134 50,000
2004/05/28 133 134 131 133 67,000
2004/05/27 136 136 133 133 122,000
2004/05/26 133 137 133 137 108,000
2004/05/25 135 135 132 133 54,000
2004/05/24 135 137 135 135 55,000
2004/05/21 130 136 130 136 79,000
2004/05/20 134 134 130 133 90,000
2004/05/19 126 130 125 129 57,000
2004/05/18 123 125 121 123 59,000
2004/05/17 132 137 122 126 234,000
2004/05/14 139 144 133 135 126,000
2004/05/13 141 144 139 139 38,000
2004/05/12 144 144 139 142 95,000
2004/05/11 131 142 131 140 79,000
2004/05/10 151 151 134 145 290,000
2004/05/07 149 156 145 156 154,000
2004/05/06 162 165 153 153 171,000
2004/04/30 160 163 158 161 112,000
2004/04/28 156 165 154 162 267,000
2004/04/27 156 156 153 155 128,000
2004/04/26 155 160 155 159 243,000
2004/04/23 153 154 151 154 147,000
2004/04/22 151 151 149 151 69,000
2004/04/21 144 150 144 149 107,000
2004/04/20 143 144 142 143 108,000
2004/04/19 146 146 142 143 94,000
2004/04/16 144 148 141 148 58,000
2004/04/15 151 151 141 143 168,000
2004/04/14 150 155 148 148 226,000
2004/04/13 140 151 140 151 448,000
2004/04/12 135 138 135 137 34,000
2004/04/09 135 136 133 133 75,000
2004/04/08 134 137 134 137 70,000
2004/04/07 137 137 134 135 45,000
2004/04/06 139 139 136 136 75,000
2004/04/05 138 140 137 137 92,000
2004/04/02 138 138 136 138 28,000
2004/04/01 137 138 136 136 51,000
2004/03/31 135 137 135 137 33,000
2004/03/30 135 136 135 136 19,000
2004/03/29 138 138 133 136 70,000
2004/03/26 143 143 136 137 105,000
2004/03/25 132 143 132 137 264,000
2004/03/24 129 132 129 131 66,000
2004/03/23 131 131 128 129 59,000
2004/03/22 131 131 128 131 68,000
2004/03/19 129 130 128 129 72,000
2004/03/18 134 134 129 129 153,000
2004/03/17 130 132 130 132 65,000
2004/03/16 134 134 129 132 103,000
2004/03/15 127 134 127 133 185,000
2004/03/12 123 126 123 125 98,000
2004/03/11 124 125 124 124 44,000
2004/03/10 123 126 123 126 45,000
2004/03/09 123 124 121 124 70,000
2004/03/08 122 123 121 123 31,000
2004/03/05 123 125 121 122 56,000
2004/03/04 119 123 119 121 55,000
2004/03/03 118 120 117 118 70,000
2004/03/02 120 120 117 117 42,000
2004/03/01 116 118 115 118 67,000
2004/02/27 114 115 114 115 49,000
2004/02/26 114 115 113 115 52,000
2004/02/25 115 115 114 114 36,000
2004/02/24 117 118 114 115 161,000
2004/02/23 117 119 116 117 68,000
2004/02/20 118 118 116 117 59,000
2004/02/19 119 119 118 118 24,000
2004/02/18 119 120 118 118 28,000
2004/02/17 117 119 117 118 41,000
2004/02/16 117 119 115 117 77,000
2004/02/13 114 115 113 115 51,000
2004/02/12 115 115 113 114 54,000
2004/02/10 117 117 114 114 18,000
2004/02/09 116 117 116 116 13,000
2004/02/06 116 116 115 116 24,000
2004/02/05 113 116 113 116 56,000
2004/02/04 116 116 115 116 35,000
2004/02/03 117 117 116 117 25,000
2004/02/02 117 117 115 116 55,000
2004/01/30 118 118 116 116 39,000
2004/01/29 117 118 117 117 25,000
2004/01/28 123 124 116 120 107,000
2004/01/27 130 130 123 124 137,000
2004/01/26 125 130 125 128 89,000
2004/01/23 124 127 123 125 140,000
2004/01/22 120 123 119 123 84,000
2004/01/21 118 120 118 120 27,000
2004/01/20 120 120 118 118 27,000
2004/01/19 118 120 118 118 52,000
2004/01/16 117 119 117 118 86,000
2004/01/15 121 121 116 116 96,000
2004/01/14 117 120 115 119 86,000
2004/01/13 110 118 110 118 156,000
2004/01/09 107 110 105 110 54,000
2004/01/08 106 108 105 108 28,000
2004/01/07 108 108 106 106 23,000
2004/01/06 111 111 107 107 102,000
2004/01/05 108 111 108 110 48,000

このページの先頭へ