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
2010/12/30 119 120 117 120 87,000
2010/12/29 119 120 119 120 25,000
2010/12/28 119 120 119 120 10,000
2010/12/27 118 120 118 120 23,000
2010/12/24 120 120 119 119 25,000
2010/12/22 120 120 118 118 60,000
2010/12/21 120 121 119 120 39,000
2010/12/20 122 122 119 120 42,000
2010/12/17 121 122 120 122 23,000
2010/12/16 121 121 121 121 28,000
2010/12/15 123 123 121 121 40,000
2010/12/14 120 121 120 121 34,000
2010/12/13 118 120 118 120 25,000
2010/12/10 117 117 117 117 34,000
2010/12/09 116 116 116 116 24,000
2010/12/08 115 116 115 115 10,000
2010/12/07 115 115 114 115 42,000
2010/12/06 115 115 114 115 38,000
2010/12/03 115 115 114 114 33,000
2010/12/02 113 114 113 114 28,000
2010/12/01 113 113 112 113 11,000
2010/11/30 114 114 113 114 17,000
2010/11/29 114 114 114 114 14,000
2010/11/26 114 116 114 115 15,000
2010/11/25 115 115 114 114 43,000
2010/11/24 113 114 113 114 24,000
2010/11/22 114 114 114 114 18,000
2010/11/19 113 114 113 114 22,000
2010/11/18 111 112 111 112 30,000
2010/11/17 111 111 111 111 1,000
2010/11/16 112 112 112 112 65,000
2010/11/15 113 113 111 111 107,000
2010/11/12 114 115 114 114 15,000
2010/11/11 116 116 114 114 38,000
2010/11/10 112 115 112 115 27,000
2010/11/09 110 112 110 111 10,000
2010/11/08 111 111 110 110 14,000
2010/11/05 110 110 109 110 54,000
2010/11/04 108 109 108 109 32,000
2010/11/02 109 109 108 108 9,000
2010/11/01 109 109 109 109 3,000
2010/10/29 108 108 108 108 13,000
2010/10/28 109 109 108 109 13,000
2010/10/27 109 109 109 109 10,000
2010/10/26 109 109 109 109 10,000
2010/10/25 109 110 108 109 41,000
2010/10/22 107 108 107 108 5,000
2010/10/21 107 107 106 107 17,000
2010/10/20 0 0 0 107 0
2010/10/19 107 107 107 107 2,000
2010/10/18 107 108 107 107 26,000
2010/10/15 110 110 108 108 43,000
2010/10/14 108 109 108 109 20,000
2010/10/13 109 109 108 108 19,000
2010/10/12 109 109 108 108 13,000
2010/10/08 109 109 109 109 4,000
2010/10/07 108 109 108 109 18,000
2010/10/06 108 108 107 108 16,000
2010/10/05 108 108 108 108 13,000
2010/10/04 109 109 109 109 3,000
2010/10/01 108 109 108 109 11,000
2010/09/30 110 110 109 109 14,000
2010/09/29 109 110 109 110 17,000
2010/09/28 107 109 107 109 29,000
2010/09/27 109 109 107 107 39,000
2010/09/24 112 112 109 109 57,000
2010/09/22 110 111 110 111 22,000
2010/09/21 112 112 111 111 15,000
2010/09/17 111 111 111 111 9,000
2010/09/16 111 111 110 111 27,000
2010/09/15 113 114 112 113 44,000
2010/09/14 111 114 111 112 31,000
2010/09/13 110 111 110 110 13,000
2010/09/10 109 109 109 109 19,000
2010/09/09 109 109 108 108 14,000
2010/09/08 109 109 108 108 19,000
2010/09/07 109 111 109 111 22,000
2010/09/06 109 109 108 109 22,000
2010/09/03 108 109 108 109 6,000
2010/09/02 109 109 107 108 17,000
2010/09/01 108 108 108 108 1,000
2010/08/31 108 108 108 108 3,000
2010/08/30 109 109 108 109 11,000
2010/08/27 107 109 107 109 22,000
2010/08/26 111 111 108 108 37,000
2010/08/25 113 113 110 111 26,000
2010/08/24 111 111 110 110 16,000
2010/08/23 113 113 112 112 12,000
2010/08/20 113 115 113 114 12,000
2010/08/19 112 112 112 112 3,000
2010/08/18 114 114 114 114 5,000
2010/08/17 112 115 110 114 34,000
2010/08/16 111 111 111 111 23,000
2010/08/13 110 110 110 110 2,000
2010/08/12 108 110 108 109 14,000
2010/08/11 113 113 109 109 52,000
2010/08/10 115 115 113 113 21,000
2010/08/09 117 117 113 114 49,000
2010/08/06 118 120 117 118 21,000
2010/08/05 117 118 117 117 14,000
2010/08/04 119 119 117 117 3,000
2010/08/03 117 118 116 118 26,000
2010/08/02 119 119 116 116 40,000
2010/07/30 119 120 119 120 5,000
2010/07/29 124 124 119 119 16,000
2010/07/28 121 125 121 123 26,000
2010/07/27 122 122 121 122 13,000
2010/07/26 124 126 121 122 78,000
2010/07/23 126 127 123 123 103,000
2010/07/22 121 126 121 121 114,000
2010/07/21 117 124 117 120 130,000
2010/07/20 114 115 114 114 5,000
2010/07/16 114 117 114 117 10,000
2010/07/15 117 117 110 115 75,000
2010/07/14 107 109 107 109 17,000
2010/07/13 108 108 108 108 5,000
2010/07/12 107 108 107 108 10,000
2010/07/09 110 110 105 107 101,000
2010/07/08 112 112 108 108 58,000
2010/07/07 112 112 112 112 5,000
2010/07/06 113 113 111 113 19,000
2010/07/05 113 113 113 113 3,000
2010/07/02 113 113 113 113 3,000
2010/07/01 111 113 111 111 11,000
2010/06/30 113 113 111 113 24,000
2010/06/29 114 115 113 113 19,000
2010/06/28 116 116 111 114 16,000
2010/06/25 118 118 118 118 16,000
2010/06/24 117 117 116 116 3,000
2010/06/23 116 116 116 116 5,000
2010/06/22 117 117 117 117 16,000
2010/06/21 118 120 116 120 15,000
2010/06/18 119 119 116 117 9,000
2010/06/17 118 118 117 117 6,000
2010/06/16 113 118 113 117 28,000
2010/06/15 114 114 112 113 21,000
2010/06/14 113 113 112 112 12,000
2010/06/11 113 113 113 113 8,000
2010/06/10 112 112 110 110 17,000
2010/06/09 109 111 108 108 14,000
2010/06/08 109 110 109 110 8,000
2010/06/07 111 111 110 110 23,000
2010/06/04 116 116 113 113 11,000
2010/06/03 114 115 114 115 6,000
2010/06/02 112 113 111 113 5,000
2010/06/01 113 113 112 112 22,000
2010/05/31 112 114 112 114 10,000
2010/05/28 114 115 112 113 32,000
2010/05/27 111 114 111 113 23,000
2010/05/26 115 115 112 113 40,000
2010/05/25 119 119 116 118 31,000
2010/05/24 117 117 117 117 1,000
2010/05/21 114 118 114 118 23,000
2010/05/20 119 119 119 119 1,000
2010/05/19 122 122 113 119 65,000
2010/05/18 124 124 122 124 25,000
2010/05/17 126 126 124 124 20,000
2010/05/14 127 127 125 126 21,000
2010/05/13 126 127 126 127 20,000
2010/05/12 127 128 126 127 25,000
2010/05/11 128 130 128 129 32,000
2010/05/10 125 127 125 127 10,000
2010/05/07 124 125 123 125 68,000
2010/05/06 126 129 125 129 78,000
2010/04/30 130 130 127 130 49,000
2010/04/28 131 131 128 130 44,000
2010/04/27 130 131 129 130 38,000
2010/04/26 131 132 131 131 14,000
2010/04/23 132 132 131 132 22,000
2010/04/22 129 129 128 129 18,000
2010/04/21 128 129 127 129 12,000
2010/04/20 128 128 127 128 15,000
2010/04/19 127 129 126 128 28,000
2010/04/16 134 134 130 130 21,000
2010/04/15 130 134 130 132 80,000
2010/04/14 125 129 125 128 53,000
2010/04/13 124 125 124 124 43,000
2010/04/12 126 126 123 125 52,000
2010/04/09 126 127 126 127 28,000
2010/04/08 127 128 127 128 32,000
2010/04/07 128 128 126 128 62,000
2010/04/06 129 130 129 129 29,000
2010/04/05 130 131 130 131 40,000
2010/04/02 129 131 129 131 19,000
2010/04/01 130 130 129 129 35,000
2010/03/31 131 132 129 131 37,000
2010/03/30 131 132 130 131 15,000
2010/03/29 129 132 129 131 27,000
2010/03/26 133 134 132 133 32,000
2010/03/25 133 135 133 135 33,000
2010/03/24 131 132 131 132 22,000
2010/03/23 131 131 130 130 15,000
2010/03/19 132 132 128 131 32,000
2010/03/18 132 134 132 132 24,000
2010/03/17 130 131 130 131 13,000
2010/03/16 129 132 129 130 64,000
2010/03/15 126 128 126 128 29,000
2010/03/12 126 127 125 126 11,000
2010/03/11 127 127 126 126 18,000
2010/03/10 124 127 124 127 32,000
2010/03/09 123 125 123 124 16,000
2010/03/08 122 123 122 123 21,000
2010/03/05 122 122 121 121 7,000
2010/03/04 123 123 123 123 4,000
2010/03/03 121 121 120 121 28,000
2010/03/02 123 123 121 121 3,000
2010/03/01 121 121 119 121 23,000
2010/02/26 122 122 118 121 40,000
2010/02/25 124 124 121 122 32,000
2010/02/24 118 123 118 120 89,000
2010/02/23 116 119 116 118 55,000
2010/02/22 114 115 114 115 19,000
2010/02/19 112 116 112 113 69,000
2010/02/18 110 112 110 112 21,000
2010/02/17 110 111 110 110 24,000
2010/02/16 110 110 109 109 19,000
2010/02/15 110 110 109 109 96,000
2010/02/12 106 108 106 108 29,000
2010/02/10 106 108 106 108 38,000
2010/02/09 105 106 105 105 43,000
2010/02/08 104 106 104 106 8,000
2010/02/05 106 106 103 104 74,000
2010/02/03 106 107 106 107 28,000
2010/02/02 106 106 105 106 21,000
2010/02/01 108 108 105 106 58,000
2010/01/29 107 109 107 107 47,000
2010/01/28 106 107 106 107 50,000
2010/01/27 105 106 104 105 53,000
2010/01/26 108 108 104 105 84,000
2010/01/25 106 107 104 107 79,000
2010/01/22 106 107 106 107 29,000
2010/01/21 106 107 106 107 17,000
2010/01/20 106 107 106 106 18,000
2010/01/19 107 107 106 106 24,000
2010/01/18 109 109 108 108 13,000
2010/01/15 110 110 108 109 31,000
2010/01/14 107 110 107 110 22,000
2010/01/13 107 108 107 108 12,000
2010/01/12 108 109 107 107 38,000
2010/01/08 104 107 104 107 63,000
2010/01/07 103 104 102 104 28,000
2010/01/06 101 103 101 103 60,000
2010/01/05 101 103 101 102 28,000
2010/01/04 103 103 101 101 27,000

このページの先頭へ