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 |
---|---|---|---|---|---|
2014/12/30 | 190 | 192 | 190 | 192 | 44,000 |
2014/12/29 | 190 | 191 | 190 | 190 | 44,000 |
2014/12/26 | 190 | 190 | 190 | 190 | 14,000 |
2014/12/25 | 190 | 191 | 190 | 190 | 91,000 |
2014/12/24 | 190 | 192 | 190 | 191 | 93,000 |
2014/12/22 | 191 | 191 | 190 | 190 | 173,000 |
2014/12/19 | 191 | 192 | 191 | 192 | 18,000 |
2014/12/18 | 191 | 193 | 191 | 191 | 12,000 |
2014/12/17 | 190 | 191 | 190 | 190 | 34,000 |
2014/12/16 | 190 | 191 | 190 | 190 | 30,000 |
2014/12/15 | 191 | 191 | 190 | 191 | 18,000 |
2014/12/12 | 191 | 191 | 191 | 191 | 5,000 |
2014/12/11 | 191 | 191 | 190 | 190 | 18,000 |
2014/12/10 | 192 | 192 | 189 | 191 | 54,000 |
2014/12/09 | 191 | 191 | 190 | 190 | 12,000 |
2014/12/08 | 191 | 192 | 191 | 191 | 65,000 |
2014/12/05 | 191 | 191 | 190 | 191 | 38,000 |
2014/12/04 | 193 | 193 | 191 | 192 | 29,000 |
2014/12/03 | 193 | 194 | 193 | 193 | 4,000 |
2014/12/02 | 193 | 194 | 193 | 193 | 7,000 |
2014/12/01 | 193 | 193 | 192 | 192 | 15,000 |
2014/11/28 | 193 | 194 | 193 | 193 | 70,000 |
2014/11/27 | 192 | 193 | 192 | 193 | 16,000 |
2014/11/26 | 192 | 193 | 192 | 193 | 6,000 |
2014/11/25 | 193 | 193 | 191 | 191 | 30,000 |
2014/11/21 | 191 | 192 | 191 | 192 | 16,000 |
2014/11/20 | 192 | 192 | 191 | 191 | 24,000 |
2014/11/19 | 191 | 192 | 191 | 191 | 22,000 |
2014/11/18 | 188 | 190 | 188 | 190 | 25,000 |
2014/11/17 | 188 | 189 | 188 | 189 | 64,000 |
2014/11/14 | 188 | 188 | 187 | 187 | 42,000 |
2014/11/13 | 187 | 187 | 187 | 187 | 31,000 |
2014/11/12 | 189 | 189 | 187 | 187 | 34,000 |
2014/11/11 | 189 | 189 | 188 | 189 | 14,000 |
2014/11/10 | 190 | 190 | 187 | 190 | 63,000 |
2014/11/07 | 190 | 192 | 190 | 191 | 36,000 |
2014/11/06 | 190 | 190 | 189 | 189 | 10,000 |
2014/11/05 | 190 | 190 | 189 | 189 | 5,000 |
2014/11/04 | 190 | 192 | 189 | 190 | 44,000 |
2014/10/31 | 185 | 189 | 185 | 188 | 159,000 |
2014/10/30 | 186 | 187 | 185 | 185 | 34,000 |
2014/10/29 | 185 | 185 | 185 | 185 | 18,000 |
2014/10/28 | 186 | 186 | 185 | 185 | 12,000 |
2014/10/27 | 189 | 189 | 187 | 187 | 19,000 |
2014/10/24 | 188 | 189 | 188 | 188 | 18,000 |
2014/10/23 | 188 | 188 | 186 | 187 | 13,000 |
2014/10/22 | 188 | 188 | 187 | 188 | 18,000 |
2014/10/21 | 187 | 188 | 187 | 187 | 8,000 |
2014/10/20 | 187 | 187 | 187 | 187 | 22,000 |
2014/10/17 | 185 | 185 | 184 | 184 | 47,000 |
2014/10/16 | 185 | 185 | 184 | 184 | 49,000 |
2014/10/15 | 188 | 189 | 185 | 187 | 102,000 |
2014/10/14 | 186 | 189 | 185 | 189 | 83,000 |
2014/10/10 | 193 | 193 | 190 | 192 | 51,000 |
2014/10/09 | 196 | 196 | 195 | 195 | 33,000 |
2014/10/08 | 196 | 196 | 196 | 196 | 9,000 |
2014/10/07 | 198 | 198 | 197 | 197 | 9,000 |
2014/10/06 | 197 | 198 | 197 | 198 | 41,000 |
2014/10/03 | 196 | 197 | 195 | 196 | 19,000 |
2014/10/02 | 195 | 196 | 194 | 196 | 91,000 |
2014/10/01 | 198 | 198 | 198 | 198 | 9,000 |
2014/09/30 | 200 | 200 | 198 | 199 | 51,000 |
2014/09/29 | 200 | 200 | 200 | 200 | 7,000 |
2014/09/26 | 198 | 200 | 198 | 200 | 11,000 |
2014/09/25 | 200 | 200 | 200 | 200 | 14,000 |
2014/09/24 | 199 | 200 | 199 | 199 | 10,000 |
2014/09/22 | 199 | 200 | 199 | 200 | 9,000 |
2014/09/19 | 198 | 199 | 198 | 199 | 13,000 |
2014/09/18 | 200 | 200 | 198 | 198 | 26,000 |
2014/09/17 | 200 | 200 | 199 | 199 | 37,000 |
2014/09/16 | 200 | 200 | 199 | 200 | 19,000 |
2014/09/12 | 199 | 200 | 199 | 200 | 9,000 |
2014/09/11 | 200 | 200 | 199 | 199 | 77,000 |
2014/09/10 | 199 | 200 | 199 | 200 | 9,000 |
2014/09/09 | 200 | 200 | 199 | 200 | 40,000 |
2014/09/08 | 199 | 200 | 199 | 200 | 14,000 |
2014/09/05 | 199 | 200 | 199 | 199 | 45,000 |
2014/09/04 | 201 | 201 | 199 | 200 | 26,000 |
2014/09/03 | 201 | 201 | 200 | 200 | 11,000 |
2014/09/02 | 199 | 201 | 199 | 201 | 36,000 |
2014/09/01 | 201 | 201 | 199 | 199 | 42,000 |
2014/08/29 | 202 | 202 | 199 | 201 | 28,000 |
2014/08/28 | 203 | 203 | 201 | 202 | 26,000 |
2014/08/27 | 204 | 204 | 201 | 203 | 22,000 |
2014/08/26 | 200 | 208 | 200 | 204 | 108,000 |
2014/08/25 | 200 | 200 | 199 | 199 | 23,000 |
2014/08/22 | 200 | 200 | 199 | 199 | 36,000 |
2014/08/21 | 199 | 200 | 199 | 200 | 43,000 |
2014/08/20 | 201 | 201 | 200 | 200 | 15,000 |
2014/08/19 | 199 | 202 | 199 | 202 | 39,000 |
2014/08/18 | 198 | 199 | 198 | 199 | 23,000 |
2014/08/15 | 199 | 199 | 197 | 197 | 40,000 |
2014/08/14 | 198 | 198 | 197 | 198 | 10,000 |
2014/08/13 | 198 | 198 | 197 | 197 | 17,000 |
2014/08/12 | 198 | 198 | 198 | 198 | 12,000 |
2014/08/11 | 198 | 198 | 197 | 198 | 17,000 |
2014/08/08 | 200 | 200 | 195 | 197 | 107,000 |
2014/08/07 | 198 | 200 | 197 | 200 | 60,000 |
2014/08/06 | 200 | 201 | 199 | 199 | 93,000 |
2014/08/05 | 205 | 205 | 200 | 202 | 90,000 |
2014/08/04 | 206 | 206 | 205 | 206 | 15,000 |
2014/08/01 | 205 | 206 | 203 | 205 | 30,000 |
2014/07/31 | 210 | 210 | 206 | 206 | 90,000 |
2014/07/30 | 213 | 213 | 208 | 210 | 79,000 |
2014/07/29 | 213 | 213 | 209 | 213 | 153,000 |
2014/07/28 | 204 | 212 | 203 | 212 | 246,000 |
2014/07/25 | 204 | 204 | 201 | 202 | 103,000 |
2014/07/24 | 201 | 202 | 200 | 202 | 51,000 |
2014/07/23 | 204 | 204 | 201 | 202 | 54,000 |
2014/07/22 | 201 | 204 | 201 | 201 | 78,000 |
2014/07/18 | 201 | 202 | 200 | 200 | 67,000 |
2014/07/17 | 207 | 207 | 203 | 203 | 26,000 |
2014/07/16 | 207 | 208 | 206 | 206 | 8,000 |
2014/07/15 | 210 | 210 | 206 | 207 | 86,000 |
2014/07/14 | 204 | 209 | 204 | 208 | 56,000 |
2014/07/11 | 203 | 205 | 202 | 205 | 36,000 |
2014/07/10 | 205 | 206 | 204 | 204 | 82,000 |
2014/07/09 | 209 | 209 | 204 | 206 | 105,000 |
2014/07/08 | 208 | 212 | 207 | 212 | 92,000 |
2014/07/07 | 208 | 211 | 206 | 209 | 130,000 |
2014/07/04 | 215 | 217 | 206 | 209 | 299,000 |
2014/07/03 | 218 | 218 | 215 | 216 | 224,000 |
2014/07/02 | 212 | 221 | 211 | 216 | 593,000 |
2014/07/01 | 207 | 212 | 205 | 212 | 205,000 |
2014/06/30 | 204 | 207 | 203 | 207 | 87,000 |
2014/06/27 | 204 | 205 | 202 | 204 | 76,000 |
2014/06/26 | 201 | 204 | 201 | 204 | 67,000 |
2014/06/25 | 202 | 202 | 200 | 201 | 15,000 |
2014/06/24 | 200 | 201 | 200 | 201 | 42,000 |
2014/06/23 | 201 | 201 | 201 | 201 | 23,000 |
2014/06/20 | 201 | 202 | 201 | 201 | 28,000 |
2014/06/19 | 202 | 203 | 201 | 202 | 56,000 |
2014/06/18 | 202 | 204 | 201 | 202 | 34,000 |
2014/06/17 | 203 | 204 | 202 | 203 | 9,000 |
2014/06/16 | 203 | 205 | 203 | 203 | 43,000 |
2014/06/13 | 202 | 203 | 202 | 203 | 21,000 |
2014/06/12 | 202 | 202 | 201 | 202 | 24,000 |
2014/06/11 | 201 | 203 | 201 | 203 | 23,000 |
2014/06/10 | 205 | 205 | 202 | 202 | 67,000 |
2014/06/09 | 204 | 206 | 203 | 204 | 115,000 |
2014/06/06 | 203 | 203 | 202 | 203 | 11,000 |
2014/06/05 | 202 | 203 | 200 | 203 | 40,000 |
2014/06/04 | 204 | 204 | 201 | 202 | 72,000 |
2014/06/03 | 203 | 203 | 200 | 201 | 91,000 |
2014/06/02 | 201 | 204 | 200 | 202 | 185,000 |
2014/05/30 | 200 | 201 | 200 | 201 | 16,000 |
2014/05/29 | 199 | 200 | 199 | 199 | 32,000 |
2014/05/28 | 199 | 199 | 199 | 199 | 12,000 |
2014/05/27 | 200 | 200 | 199 | 199 | 33,000 |
2014/05/26 | 199 | 200 | 199 | 200 | 22,000 |
2014/05/23 | 198 | 198 | 196 | 198 | 50,000 |
2014/05/22 | 196 | 197 | 196 | 196 | 18,000 |
2014/05/21 | 196 | 196 | 195 | 196 | 6,000 |
2014/05/20 | 196 | 197 | 194 | 195 | 69,000 |
2014/05/19 | 198 | 198 | 196 | 197 | 39,000 |
2014/05/16 | 197 | 197 | 196 | 197 | 36,000 |
2014/05/15 | 197 | 199 | 197 | 198 | 70,000 |
2014/05/14 | 200 | 201 | 199 | 200 | 72,000 |
2014/05/13 | 197 | 201 | 197 | 200 | 46,000 |
2014/05/12 | 199 | 199 | 197 | 197 | 35,000 |
2014/05/09 | 199 | 200 | 199 | 199 | 68,000 |
2014/05/08 | 204 | 204 | 199 | 200 | 191,000 |
2014/05/07 | 206 | 209 | 204 | 206 | 72,000 |
2014/05/02 | 202 | 206 | 202 | 206 | 34,000 |
2014/05/01 | 200 | 201 | 200 | 201 | 18,000 |
2014/04/30 | 203 | 203 | 198 | 199 | 97,000 |
2014/04/28 | 206 | 206 | 204 | 205 | 5,000 |
2014/04/25 | 205 | 207 | 203 | 206 | 43,000 |
2014/04/24 | 201 | 203 | 201 | 203 | 8,000 |
2014/04/23 | 201 | 202 | 201 | 202 | 21,000 |
2014/04/22 | 202 | 202 | 200 | 201 | 20,000 |
2014/04/21 | 201 | 202 | 201 | 201 | 11,000 |
2014/04/18 | 201 | 201 | 201 | 201 | 16,000 |
2014/04/17 | 201 | 202 | 201 | 202 | 2,000 |
2014/04/16 | 202 | 202 | 200 | 202 | 17,000 |
2014/04/15 | 201 | 201 | 200 | 201 | 10,000 |
2014/04/14 | 199 | 199 | 198 | 198 | 27,000 |
2014/04/11 | 198 | 199 | 198 | 199 | 39,000 |
2014/04/10 | 199 | 200 | 198 | 198 | 26,000 |
2014/04/09 | 199 | 200 | 197 | 197 | 27,000 |
2014/04/08 | 200 | 200 | 194 | 199 | 116,000 |
2014/04/07 | 201 | 202 | 195 | 201 | 91,000 |
2014/04/04 | 201 | 201 | 200 | 200 | 45,000 |
2014/04/03 | 202 | 203 | 201 | 202 | 5,000 |
2014/04/02 | 204 | 204 | 203 | 203 | 16,000 |
2014/04/01 | 202 | 203 | 202 | 203 | 11,000 |
2014/03/31 | 203 | 204 | 203 | 203 | 15,000 |
2014/03/28 | 202 | 202 | 202 | 202 | 19,000 |
2014/03/27 | 198 | 201 | 198 | 201 | 61,000 |
2014/03/26 | 204 | 206 | 204 | 205 | 74,000 |
2014/03/25 | 206 | 206 | 204 | 205 | 26,000 |
2014/03/24 | 201 | 205 | 201 | 204 | 45,000 |
2014/03/20 | 203 | 203 | 201 | 203 | 50,000 |
2014/03/19 | 203 | 203 | 202 | 203 | 22,000 |
2014/03/18 | 203 | 203 | 202 | 202 | 18,000 |
2014/03/17 | 202 | 202 | 202 | 202 | 34,000 |
2014/03/14 | 204 | 205 | 202 | 204 | 124,000 |
2014/03/13 | 206 | 207 | 206 | 207 | 19,000 |
2014/03/12 | 208 | 208 | 206 | 207 | 15,000 |
2014/03/11 | 208 | 209 | 208 | 208 | 18,000 |
2014/03/10 | 206 | 208 | 206 | 208 | 15,000 |
2014/03/07 | 206 | 207 | 206 | 207 | 7,000 |
2014/03/06 | 204 | 208 | 204 | 206 | 76,000 |
2014/03/05 | 203 | 204 | 203 | 204 | 18,000 |
2014/03/04 | 203 | 204 | 202 | 202 | 30,000 |
2014/03/03 | 203 | 205 | 203 | 204 | 28,000 |
2014/02/28 | 205 | 206 | 204 | 204 | 46,000 |
2014/02/27 | 206 | 207 | 205 | 205 | 23,000 |
2014/02/26 | 204 | 205 | 204 | 205 | 9,000 |
2014/02/25 | 205 | 205 | 204 | 205 | 25,000 |
2014/02/24 | 203 | 205 | 202 | 203 | 21,000 |
2014/02/21 | 201 | 202 | 201 | 202 | 12,000 |
2014/02/20 | 202 | 202 | 201 | 201 | 14,000 |
2014/02/19 | 202 | 204 | 202 | 203 | 17,000 |
2014/02/18 | 201 | 203 | 201 | 202 | 10,000 |
2014/02/17 | 199 | 203 | 197 | 203 | 102,000 |
2014/02/14 | 201 | 201 | 198 | 198 | 81,000 |
2014/02/13 | 202 | 203 | 199 | 200 | 56,000 |
2014/02/12 | 203 | 203 | 201 | 201 | 19,000 |
2014/02/10 | 199 | 202 | 198 | 200 | 115,000 |
2014/02/07 | 204 | 206 | 204 | 205 | 23,000 |
2014/02/06 | 202 | 204 | 202 | 203 | 24,000 |
2014/02/05 | 203 | 203 | 200 | 203 | 52,000 |
2014/02/04 | 200 | 200 | 195 | 199 | 124,000 |
2014/02/03 | 208 | 209 | 203 | 205 | 136,000 |
2014/01/31 | 216 | 217 | 212 | 212 | 37,000 |
2014/01/30 | 213 | 215 | 213 | 214 | 28,000 |
2014/01/29 | 216 | 218 | 215 | 217 | 35,000 |
2014/01/28 | 211 | 216 | 210 | 216 | 45,000 |
2014/01/27 | 213 | 213 | 208 | 211 | 117,000 |
2014/01/24 | 219 | 221 | 216 | 219 | 79,000 |
2014/01/23 | 228 | 228 | 220 | 223 | 112,000 |
2014/01/22 | 228 | 230 | 225 | 228 | 68,000 |
2014/01/21 | 228 | 240 | 225 | 226 | 281,000 |
2014/01/20 | 221 | 233 | 221 | 228 | 129,000 |
2014/01/17 | 220 | 222 | 219 | 220 | 119,000 |
2014/01/16 | 217 | 221 | 215 | 221 | 113,000 |
2014/01/15 | 217 | 218 | 209 | 215 | 161,000 |
2014/01/14 | 210 | 214 | 207 | 214 | 66,000 |
2014/01/10 | 208 | 212 | 208 | 210 | 82,000 |
2014/01/09 | 209 | 212 | 207 | 207 | 104,000 |
2014/01/08 | 204 | 205 | 203 | 205 | 57,000 |
2014/01/07 | 203 | 204 | 201 | 204 | 68,000 |
2014/01/06 | 205 | 205 | 203 | 204 | 32,000 |