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
2008/12/30 97 97 96 97 11,000
2008/12/29 98 98 95 97 51,000
2008/12/26 98 98 97 97 27,000
2008/12/25 99 99 97 98 33,000
2008/12/24 97 98 96 97 31,000
2008/12/22 95 97 95 97 31,000
2008/12/19 99 99 96 98 53,000
2008/12/18 96 99 96 99 62,000
2008/12/17 99 100 90 95 127,000
2008/12/16 97 97 95 97 71,000
2008/12/15 95 97 92 97 119,000
2008/12/12 92 94 92 93 57,000
2008/12/11 93 93 92 92 25,000
2008/12/10 93 94 93 93 34,000
2008/12/09 93 93 91 91 41,000
2008/12/08 94 94 93 93 19,000
2008/12/05 91 92 91 91 6,000
2008/12/04 93 94 90 92 64,000
2008/12/03 93 95 92 93 13,000
2008/12/02 92 93 91 93 25,000
2008/12/01 94 94 93 94 44,000
2008/11/28 93 94 92 94 21,000
2008/11/27 93 98 93 94 220,000
2008/11/26 90 92 90 92 41,000
2008/11/25 96 97 91 93 123,000
2008/11/21 90 92 87 91 115,000
2008/11/20 93 95 92 92 155,000
2008/11/19 101 101 98 98 65,000
2008/11/18 98 105 97 100 194,000
2008/11/17 103 103 97 98 146,000
2008/11/14 108 108 100 103 287,000
2008/11/13 98 106 95 104 347,000
2008/11/12 101 102 97 101 336,000
2008/11/11 101 115 99 100 2,662,000
2008/11/10 84 87 84 87 18,000
2008/11/07 82 87 80 84 109,000
2008/11/06 85 85 84 84 27,000
2008/11/05 84 88 84 87 71,000
2008/11/04 82 83 82 83 12,000
2008/10/31 78 81 77 80 47,000
2008/10/30 76 78 76 78 20,000
2008/10/29 79 79 75 76 94,000
2008/10/28 72 76 69 75 105,000
2008/10/27 75 75 70 71 84,000
2008/10/24 83 83 75 75 50,000
2008/10/23 77 80 76 80 63,000
2008/10/22 82 83 81 81 9,000
2008/10/21 84 86 83 84 27,000
2008/10/20 81 85 80 81 28,000
2008/10/17 81 81 79 79 33,000
2008/10/16 79 83 79 79 56,000
2008/10/15 84 85 82 85 73,000
2008/10/14 79 84 77 83 134,000
2008/10/10 68 72 66 71 138,000
2008/10/09 71 74 68 72 117,000
2008/10/08 77 79 68 71 184,000
2008/10/07 76 86 75 81 143,000
2008/10/06 88 89 78 80 160,000
2008/10/03 90 92 90 91 20,000
2008/10/02 94 96 90 90 29,000
2008/10/01 94 97 94 95 23,000
2008/09/30 92 95 92 94 34,000
2008/09/29 99 99 97 97 15,000
2008/09/26 101 101 99 100 39,000
2008/09/25 100 100 99 100 32,000
2008/09/24 98 101 97 101 25,000
2008/09/22 98 101 97 98 80,000
2008/09/19 94 96 94 96 115,000
2008/09/18 94 96 94 96 22,000
2008/09/17 97 97 96 97 23,000
2008/09/16 94 97 89 95 110,000
2008/09/12 96 97 95 97 19,000
2008/09/11 98 98 95 95 26,000
2008/09/10 97 98 97 98 26,000
2008/09/09 98 98 98 98 13,000
2008/09/08 97 100 97 98 31,000
2008/09/05 96 98 96 97 54,000
2008/09/04 98 101 95 101 78,000
2008/09/03 101 102 98 100 53,000
2008/09/02 102 102 101 101 23,000
2008/09/01 101 102 101 102 31,000
2008/08/29 102 102 102 102 18,000
2008/08/28 102 103 101 102 17,000
2008/08/27 101 102 99 102 50,000
2008/08/26 102 102 101 101 35,000
2008/08/25 104 104 102 104 49,000
2008/08/22 103 104 101 104 62,000
2008/08/21 104 104 102 103 11,000
2008/08/20 102 104 102 104 32,000
2008/08/19 104 105 102 104 47,000
2008/08/18 105 105 103 105 39,000
2008/08/15 104 106 101 106 64,000
2008/08/14 104 104 100 103 68,000
2008/08/13 105 105 103 104 69,000
2008/08/12 105 107 105 106 58,000
2008/08/11 112 112 104 105 207,000
2008/08/08 111 113 107 111 374,000
2008/08/07 104 134 104 117 1,901,000
2008/08/06 104 106 104 104 18,000
2008/08/05 103 104 102 104 30,000
2008/08/04 103 103 102 103 9,000
2008/08/01 103 104 102 104 27,000
2008/07/31 104 106 103 104 16,000
2008/07/30 104 105 104 104 10,000
2008/07/29 105 105 103 105 23,000
2008/07/28 105 106 102 106 49,000
2008/07/25 105 105 102 102 28,000
2008/07/24 100 104 100 104 33,000
2008/07/23 100 100 99 100 12,000
2008/07/22 100 103 99 99 40,000
2008/07/18 101 101 95 98 36,000
2008/07/17 100 101 99 100 9,000
2008/07/16 99 103 99 100 38,000
2008/07/15 107 107 102 102 39,000
2008/07/14 102 104 98 103 72,000
2008/07/11 101 103 101 103 4,000
2008/07/10 99 103 97 102 48,000
2008/07/09 104 105 102 102 16,000
2008/07/08 106 106 102 102 53,000
2008/07/07 105 107 105 107 9,000
2008/07/04 107 107 105 106 16,000
2008/07/03 107 109 106 108 13,000
2008/07/02 110 110 108 108 61,000
2008/07/01 111 111 110 110 34,000
2008/06/30 111 112 107 111 41,000
2008/06/27 108 115 108 110 61,000
2008/06/26 107 113 107 113 90,000
2008/06/25 109 109 104 107 153,000
2008/06/24 112 112 108 109 106,000
2008/06/23 112 113 110 112 64,000
2008/06/20 116 117 115 116 36,000
2008/06/19 118 118 115 116 39,000
2008/06/18 119 120 118 120 15,000
2008/06/17 122 122 119 121 30,000
2008/06/16 122 122 120 121 26,000
2008/06/13 119 120 119 120 22,000
2008/06/12 119 120 118 120 28,000
2008/06/11 119 120 118 120 35,000
2008/06/10 121 121 119 119 17,000
2008/06/09 119 121 119 120 28,000
2008/06/06 127 127 123 123 47,000
2008/06/05 127 127 123 123 31,000
2008/06/04 120 126 119 126 190,000
2008/06/03 117 119 117 119 41,000
2008/06/02 115 119 115 117 77,000
2008/05/30 121 121 115 119 129,000
2008/05/29 121 123 118 121 69,000
2008/05/28 126 126 120 123 56,000
2008/05/27 125 129 120 124 198,000
2008/05/26 122 124 121 124 74,000
2008/05/23 117 122 116 120 91,000
2008/05/22 114 117 114 117 65,000
2008/05/21 116 118 115 118 108,000
2008/05/20 117 118 115 118 95,000
2008/05/19 112 116 111 115 178,000
2008/05/16 107 109 106 109 74,000
2008/05/15 107 112 104 107 209,000
2008/05/14 104 105 103 105 28,000
2008/05/13 102 105 102 104 27,000
2008/05/12 104 105 102 104 34,000
2008/05/09 103 107 103 104 72,000
2008/05/08 103 105 102 102 76,000
2008/05/07 103 103 102 102 17,000
2008/05/02 102 102 101 102 48,000
2008/05/01 105 107 101 102 204,000
2008/04/30 103 105 102 104 60,000
2008/04/28 102 102 100 102 42,000
2008/04/25 102 104 98 100 78,000
2008/04/24 97 104 96 101 51,000
2008/04/23 95 97 95 97 8,000
2008/04/22 95 95 94 95 16,000
2008/04/21 94 96 94 96 24,000
2008/04/18 93 93 92 93 18,000
2008/04/17 97 97 92 92 95,000
2008/04/16 94 97 94 95 48,000
2008/04/15 93 95 92 94 40,000
2008/04/14 90 91 90 90 18,000
2008/04/11 89 89 89 89 8,000
2008/04/10 90 91 88 89 38,000
2008/04/09 90 91 88 89 17,000
2008/04/08 88 90 88 89 17,000
2008/04/07 89 90 88 90 15,000
2008/04/04 89 90 89 90 7,000
2008/04/02 89 91 89 91 9,000
2008/04/01 89 89 88 88 8,000
2008/03/31 90 90 88 89 11,000
2008/03/28 90 90 89 89 2,000
2008/03/27 90 90 90 90 3,000
2008/03/26 89 91 89 89 7,000
2008/03/25 94 94 91 91 13,000
2008/03/24 91 91 89 90 8,000
2008/03/21 91 91 89 89 8,000
2008/03/19 92 92 89 89 6,000
2008/03/18 89 91 89 90 26,000
2008/03/17 91 91 87 91 23,000
2008/03/14 89 89 87 89 22,000
2008/03/13 90 90 89 89 13,000
2008/03/12 92 93 90 93 15,000
2008/03/11 89 91 88 91 28,000
2008/03/10 92 92 89 89 46,000
2008/03/07 91 94 91 94 19,000
2008/03/06 94 95 93 93 34,000
2008/03/05 93 96 93 94 17,000
2008/03/04 92 93 92 93 11,000
2008/03/03 95 95 93 93 31,000
2008/02/29 92 102 92 96 260,000
2008/02/28 92 92 91 91 14,000
2008/02/27 90 92 90 92 36,000
2008/02/26 94 94 89 91 79,000
2008/02/25 91 93 90 93 69,000
2008/02/22 90 90 87 88 40,000
2008/02/21 91 93 89 89 107,000
2008/02/20 85 95 85 87 139,000
2008/02/19 85 87 85 85 32,000
2008/02/18 83 85 83 85 15,000
2008/02/15 83 85 82 83 46,000
2008/02/14 81 81 80 81 11,000
2008/02/13 80 80 79 79 23,000
2008/02/12 82 82 80 80 29,000
2008/02/08 81 82 78 81 34,000
2008/02/07 79 82 79 82 26,000
2008/02/06 80 80 79 79 30,000
2008/02/05 83 83 82 82 18,000
2008/02/04 84 84 82 83 20,000
2008/02/01 83 83 81 83 89,000
2008/01/31 79 81 79 80 19,000
2008/01/30 80 81 80 80 34,000
2008/01/29 80 80 79 80 24,000
2008/01/28 79 80 78 78 43,000
2008/01/25 83 85 83 83 16,000
2008/01/24 80 81 80 81 12,000
2008/01/23 78 81 78 79 28,000
2008/01/22 75 77 75 76 71,000
2008/01/21 81 81 75 77 59,000
2008/01/18 75 82 75 82 75,000
2008/01/17 77 81 77 81 41,000
2008/01/16 79 80 75 77 80,000
2008/01/15 85 85 80 81 155,000
2008/01/11 86 86 84 85 50,000
2008/01/10 87 88 86 87 59,000
2008/01/09 87 89 87 88 38,000
2008/01/08 86 90 86 90 17,000
2008/01/07 90 90 86 87 30,000
2008/01/04 91 92 88 92 41,000

このページの先頭へ