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
2007/12/28 93 94 93 93 15,000
2007/12/27 93 93 93 93 90,000
2007/12/26 92 94 91 93 23,000
2007/12/25 92 93 90 93 96,000
2007/12/21 95 96 93 94 58,000
2007/12/20 96 98 96 96 18,000
2007/12/19 97 98 95 96 30,000
2007/12/18 99 99 96 98 37,000
2007/12/17 101 101 98 99 27,000
2007/12/14 98 99 98 98 12,000
2007/12/13 98 99 98 98 20,000
2007/12/12 99 99 98 98 14,000
2007/12/11 100 100 99 99 31,000
2007/12/10 102 102 101 101 26,000
2007/12/07 105 105 101 101 41,000
2007/12/06 102 106 101 102 60,000
2007/12/05 98 101 97 100 38,000
2007/12/04 97 98 96 97 48,000
2007/12/03 101 101 98 98 33,000
2007/11/30 97 99 97 99 9,000
2007/11/29 98 98 97 98 51,000
2007/11/28 97 97 96 96 3,000
2007/11/27 95 97 94 97 19,000
2007/11/26 95 98 94 98 50,000
2007/11/22 94 95 93 95 43,000
2007/11/21 97 97 94 95 42,000
2007/11/20 96 97 93 96 83,000
2007/11/19 103 103 97 97 63,000
2007/11/16 102 102 100 101 19,000
2007/11/15 105 105 103 103 35,000
2007/11/14 102 107 102 104 30,000
2007/11/13 99 101 97 101 78,000
2007/11/12 102 102 97 101 108,000
2007/11/09 109 109 104 105 85,000
2007/11/08 111 111 107 109 85,000
2007/11/07 113 113 113 113 5,000
2007/11/06 113 115 113 113 10,000
2007/11/05 114 114 113 114 9,000
2007/11/02 113 114 113 114 7,000
2007/11/01 117 117 115 115 11,000
2007/10/31 115 116 115 116 2,000
2007/10/30 116 116 115 115 5,000
2007/10/29 114 116 114 115 23,000
2007/10/26 113 113 113 113 3,000
2007/10/25 114 114 114 114 8,000
2007/10/24 114 115 113 113 33,000
2007/10/23 114 115 113 115 94,000
2007/10/22 114 114 106 114 59,000
2007/10/19 117 118 116 118 15,000
2007/10/18 116 117 116 117 11,000
2007/10/17 118 119 116 117 23,000
2007/10/16 120 120 118 118 34,000
2007/10/15 121 123 121 123 42,000
2007/10/12 119 121 119 119 30,000
2007/10/11 121 121 118 119 24,000
2007/10/10 122 124 120 120 59,000
2007/10/09 120 122 119 122 46,000
2007/10/05 118 119 118 119 18,000
2007/10/04 119 120 118 119 94,000
2007/10/03 119 123 119 122 28,000
2007/10/02 117 118 117 118 3,000
2007/10/01 118 118 117 117 37,000
2007/09/28 121 121 117 117 59,000
2007/09/27 118 121 118 120 39,000
2007/09/26 116 118 115 118 26,000
2007/09/25 117 117 113 115 25,000
2007/09/21 115 115 112 115 30,000
2007/09/20 114 115 113 115 17,000
2007/09/19 111 113 111 113 15,000
2007/09/18 113 113 111 111 36,000
2007/09/14 112 114 111 112 25,000
2007/09/13 110 114 110 112 41,000
2007/09/12 115 116 114 114 18,000
2007/09/11 115 116 114 115 29,000
2007/09/10 117 117 113 115 44,000
2007/09/07 117 120 117 120 9,000
2007/09/06 117 119 117 118 11,000
2007/09/05 120 121 119 119 15,000
2007/09/04 120 120 119 120 16,000
2007/09/03 123 123 120 120 8,000
2007/08/31 118 121 118 121 21,000
2007/08/30 119 119 117 118 13,000
2007/08/29 119 119 118 118 29,000
2007/08/28 120 121 118 120 40,000
2007/08/27 120 125 120 120 54,000
2007/08/24 122 122 119 121 36,000
2007/08/23 118 119 118 118 57,000
2007/08/22 118 118 117 118 20,000
2007/08/21 120 120 117 118 23,000
2007/08/20 116 118 115 115 85,000
2007/08/17 120 120 112 112 54,000
2007/08/16 122 122 118 122 65,000
2007/08/15 127 127 123 123 63,000
2007/08/14 125 140 122 125 493,000
2007/08/13 121 126 120 120 37,000
2007/08/10 122 123 120 121 47,000
2007/08/09 125 125 124 124 13,000
2007/08/08 126 127 125 126 30,000
2007/08/07 128 128 127 127 27,000
2007/08/06 129 129 128 128 10,000
2007/08/03 130 130 129 129 21,000
2007/08/02 132 132 130 131 33,000
2007/08/01 132 133 132 133 13,000
2007/07/31 131 133 131 133 16,000
2007/07/30 129 132 129 132 57,000
2007/07/27 134 134 130 133 73,000
2007/07/26 135 136 134 135 34,000
2007/07/25 138 138 135 136 58,000
2007/07/24 138 139 138 139 35,000
2007/07/23 142 142 137 137 100,000
2007/07/20 144 144 142 143 98,000
2007/07/19 147 147 143 145 110,000
2007/07/18 149 149 146 147 40,000
2007/07/17 149 149 147 147 37,000
2007/07/13 147 149 146 147 51,000
2007/07/12 147 149 145 147 51,000
2007/07/11 145 147 145 147 48,000
2007/07/10 149 149 145 146 167,000
2007/07/09 150 151 149 151 27,000
2007/07/06 151 153 149 149 180,000
2007/07/05 153 154 152 152 31,000
2007/07/04 154 155 153 154 65,000
2007/07/03 160 160 155 156 95,000
2007/07/02 160 161 158 160 256,000
2007/06/29 153 158 153 157 107,000
2007/06/28 154 154 151 153 58,000
2007/06/27 152 153 151 152 48,000
2007/06/26 151 153 151 151 77,000
2007/06/25 152 153 150 151 121,000
2007/06/22 151 154 150 152 135,000
2007/06/21 155 155 150 151 261,000
2007/06/20 160 161 156 156 304,000
2007/06/19 156 161 154 157 828,000
2007/06/18 152 152 149 151 147,000
2007/06/15 150 150 145 149 242,000
2007/06/14 155 155 148 150 354,000
2007/06/13 157 164 151 152 967,000
2007/06/12 154 162 149 161 1,182,000
2007/06/11 142 154 141 151 460,000
2007/06/08 143 143 140 142 46,000
2007/06/07 138 150 138 144 291,000
2007/06/06 137 141 136 141 82,000
2007/06/05 135 136 135 136 18,000
2007/06/04 136 136 134 135 23,000
2007/06/01 136 136 135 136 16,000
2007/05/31 138 138 136 136 3,000
2007/05/30 138 138 136 138 9,000
2007/05/29 140 140 138 139 20,000
2007/05/28 139 142 139 140 118,000
2007/05/25 134 138 134 138 61,000
2007/05/24 132 133 132 133 14,000
2007/05/23 131 132 131 132 20,000
2007/05/22 129 131 129 130 19,000
2007/05/21 131 132 130 131 61,000
2007/05/18 128 131 124 131 236,000
2007/05/17 137 138 135 138 35,000
2007/05/16 136 137 135 137 18,000
2007/05/15 137 137 134 135 41,000
2007/05/14 139 139 135 137 33,000
2007/05/11 139 139 139 139 12,000
2007/05/10 140 141 138 139 58,000
2007/05/09 141 141 138 140 86,000
2007/05/08 140 141 140 141 21,000
2007/05/07 140 140 139 140 32,000
2007/05/02 138 140 138 140 27,000
2007/05/01 138 138 136 138 10,000
2007/04/27 138 138 136 138 15,000
2007/04/26 136 137 136 137 17,000
2007/04/25 136 136 135 135 21,000
2007/04/24 136 137 134 135 37,000
2007/04/23 135 138 134 136 50,000
2007/04/20 136 136 136 136 11,000
2007/04/19 136 137 136 137 2,000
2007/04/18 138 138 136 137 25,000
2007/04/17 138 139 135 137 40,000
2007/04/16 136 137 136 137 46,000
2007/04/13 135 136 135 135 13,000
2007/04/12 135 136 135 135 12,000
2007/04/11 136 137 135 136 36,000
2007/04/10 133 136 133 135 40,000
2007/04/09 134 135 133 135 43,000
2007/04/06 136 136 134 135 45,000
2007/04/05 134 137 134 137 32,000
2007/04/04 136 136 135 136 19,000
2007/04/03 135 135 133 135 6,000
2007/04/02 135 137 135 135 19,000
2007/03/30 136 137 136 137 16,000
2007/03/29 136 138 136 138 12,000
2007/03/28 137 138 136 138 19,000
2007/03/27 137 138 135 136 61,000
2007/03/26 140 140 137 140 39,000
2007/03/23 141 141 139 140 37,000
2007/03/22 141 141 139 139 21,000
2007/03/20 139 140 138 140 10,000
2007/03/19 139 139 138 139 12,000
2007/03/16 140 140 139 139 10,000
2007/03/15 141 142 141 141 46,000
2007/03/14 139 139 138 138 15,000
2007/03/13 143 143 139 141 45,000
2007/03/12 140 141 135 141 119,000
2007/03/09 143 143 143 143 4,000
2007/03/08 140 143 139 143 37,000
2007/03/07 141 141 138 140 6,000
2007/03/06 135 141 135 141 30,000
2007/03/05 138 139 135 135 66,000
2007/03/02 139 141 139 141 27,000
2007/03/01 144 144 140 140 36,000
2007/02/28 139 141 133 141 161,000
2007/02/27 149 149 146 148 104,000
2007/02/26 146 150 144 147 108,000
2007/02/23 145 147 145 146 57,000
2007/02/22 140 146 140 144 111,000
2007/02/21 140 141 138 141 82,000
2007/02/20 139 141 138 140 41,000
2007/02/19 138 139 138 139 54,000
2007/02/16 137 138 137 138 53,000
2007/02/15 139 139 137 137 53,000
2007/02/14 139 139 137 137 43,000
2007/02/13 139 139 136 139 53,000
2007/02/09 136 137 134 136 121,000
2007/02/08 138 138 137 138 39,000
2007/02/07 139 139 138 139 25,000
2007/02/06 139 140 138 140 14,000
2007/02/05 140 140 139 140 29,000
2007/02/02 141 141 140 140 34,000
2007/02/01 141 141 139 141 40,000
2007/01/31 141 141 140 141 52,000
2007/01/30 144 145 141 141 29,000
2007/01/29 140 145 140 142 59,000
2007/01/26 139 140 137 140 30,000
2007/01/25 144 144 140 141 90,000
2007/01/24 146 146 143 144 93,000
2007/01/23 139 144 138 143 99,000
2007/01/22 136 140 136 138 126,000
2007/01/19 137 138 134 138 49,000
2007/01/18 137 137 136 137 24,000
2007/01/17 135 137 135 137 32,000
2007/01/16 135 135 134 135 20,000
2007/01/15 134 135 132 135 33,000
2007/01/12 130 132 130 132 45,000
2007/01/11 132 132 131 131 9,000
2007/01/10 130 132 130 131 35,000
2007/01/09 132 132 130 131 42,000
2007/01/05 130 131 130 131 57,000
2007/01/04 131 132 131 132 14,000

このページの先頭へ