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
2018/12/28 770 785 766 770 600
2018/12/27 744 769 744 769 1,600
2018/12/26 705 736 705 736 1,500
2018/12/25 745 774 710 710 10,700
2018/12/21 769 770 759 767 3,700
2018/12/20 797 803 770 771 3,100
2018/12/19 802 803 802 803 8,900
2018/12/18 809 817 801 801 1,600
2018/12/17 806 819 806 808 3,800
2018/12/14 818 818 814 816 400
2018/12/13 811 815 811 815 300
2018/12/12 810 818 810 811 700
2018/12/11 822 822 809 809 1,200
2018/12/10 818 818 811 817 3,000
2018/12/07 809 820 809 810 7,900
2018/12/06 816 816 814 814 1,300
2018/12/05 820 822 816 816 1,800
2018/12/04 823 825 820 820 3,100
2018/12/03 826 831 826 831 8,600
2018/11/30 828 830 825 825 2,100
2018/11/29 830 839 829 829 1,200
2018/11/28 826 829 826 829 7,100
2018/11/27 830 830 826 826 900
2018/11/26 831 833 829 829 2,300
2018/11/22 844 844 827 838 3,300
2018/11/21 832 832 830 830 6,100
2018/11/20 838 838 833 834 900
2018/11/19 836 847 831 837 3,700
2018/11/16 845 851 834 840 1,000
2018/11/15 855 856 844 844 2,600
2018/11/14 853 853 853 853 600
2018/11/13 845 854 845 851 2,000
2018/11/12 866 874 860 860 700
2018/11/08 866 866 865 865 300
2018/11/07 874 874 874 874 100
2018/11/06 867 876 867 874 600
2018/11/05 868 868 868 868 300
2018/11/01 838 854 838 854 1,600
2018/10/31 855 855 855 855 100
2018/10/30 843 843 832 842 1,900
2018/10/29 842 872 841 841 1,800
2018/10/26 837 862 837 850 8,200
2018/10/25 874 874 852 852 6,100
2018/10/24 877 877 872 872 1,300
2018/10/23 882 883 873 873 2,700
2018/10/22 885 885 878 882 7,700
2018/10/19 874 878 873 873 700
2018/10/18 887 887 878 879 1,400
2018/10/17 889 889 886 888 1,100
2018/10/16 893 893 880 890 8,200
2018/10/15 900 900 873 878 2,600
2018/10/12 875 887 875 887 600
2018/10/11 888 888 869 883 8,000
2018/10/10 907 907 902 902 1,700
2018/10/09 910 910 905 905 2,200
2018/10/05 913 913 910 910 300
2018/10/04 914 914 914 914 300
2018/10/03 914 914 914 914 200
2018/10/02 914 914 910 914 400
2018/10/01 911 915 910 915 500
2018/09/28 920 921 917 918 800
2018/09/27 911 928 911 918 700
2018/09/26 904 961 904 921 4,000
2018/09/25 909 909 904 904 5,500
2018/09/21 895 902 886 901 5,100
2018/09/20 898 898 889 895 3,200
2018/09/19 903 903 892 899 1,600
2018/09/18 898 903 889 903 2,700
2018/09/14 882 889 882 889 2,300
2018/09/13 879 885 878 882 1,400
2018/09/12 889 889 885 886 700
2018/09/11 889 889 888 889 800
2018/09/10 889 903 888 889 1,300
2018/09/07 897 897 888 889 1,900
2018/09/06 899 899 898 898 1,700
2018/09/05 904 904 899 899 600
2018/09/04 905 913 905 905 900
2018/09/03 902 907 902 906 1,900
2018/08/31 890 890 885 887 600
2018/08/30 897 897 890 893 700
2018/08/29 896 896 895 896 600
2018/08/28 906 906 876 894 2,000
2018/08/27 892 893 892 893 300
2018/08/24 889 895 887 887 4,100
2018/08/23 881 885 880 885 500
2018/08/22 880 885 880 885 1,600
2018/08/21 880 880 868 879 14,900
2018/08/20 877 881 877 880 3,700
2018/08/17 881 883 880 881 5,200
2018/08/16 886 889 885 886 5,600
2018/08/15 900 900 884 885 6,100
2018/08/14 884 892 884 885 3,800
2018/08/13 925 949 883 883 13,000
2018/08/10 940 953 933 934 6,700
2018/08/09 938 955 938 943 4,000
2018/08/08 938 950 937 948 3,300
2018/08/07 942 944 938 940 1,500
2018/08/06 948 954 943 943 1,100
2018/08/03 954 954 945 948 1,100
2018/08/02 953 964 953 962 2,600
2018/08/01 948 954 948 954 500
2018/07/31 944 965 944 947 2,000
2018/07/30 946 952 943 944 1,500
2018/07/27 968 968 938 942 26,100
2018/07/26 986 991 948 964 48,800
2018/07/25 1,033 1,033 971 971 44,200
2018/07/24 999 1,048 988 1,004 86,800
2018/07/23 958 997 950 996 11,300
2018/07/20 948 948 926 943 4,900
2018/07/19 960 960 951 951 1,800
2018/07/18 970 977 955 955 4,300
2018/07/17 973 982 949 972 17,300
2018/07/13 940 958 940 958 2,300
2018/07/12 925 940 925 940 2,100
2018/07/11 934 935 929 932 2,800
2018/07/10 936 936 934 934 500
2018/07/09 919 928 919 922 600
2018/07/06 918 918 915 918 1,500
2018/07/05 932 932 920 920 3,600
2018/07/04 940 940 930 937 700
2018/07/03 960 960 940 940 2,500
2018/07/02 961 961 946 946 1,000
2018/06/29 947 974 947 962 3,600
2018/06/28 937 938 937 938 3,500
2018/06/27 940 940 937 937 600
2018/06/26 934 940 920 938 8,800
2018/06/25 967 967 950 950 2,600
2018/06/22 950 952 948 952 1,100
2018/06/21 964 964 950 950 3,800
2018/06/20 950 966 950 966 900
2018/06/19 968 968 950 950 2,700
2018/06/18 969 972 965 968 700
2018/06/15 993 993 954 968 7,600
2018/06/14 990 990 990 990 300
2018/06/13 994 994 990 994 500
2018/06/12 994 995 993 995 1,600
2018/06/11 990 991 987 991 400
2018/06/08 997 997 984 990 3,500
2018/06/07 996 996 982 989 2,900
2018/06/06 992 995 990 990 1,300
2018/06/05 991 991 989 991 700
2018/06/04 995 995 990 990 700
2018/06/01 999 999 990 990 1,400
2018/05/31 990 997 990 997 400
2018/05/30 999 999 981 986 2,600
2018/05/29 998 999 991 999 700
2018/05/28 997 998 997 998 900
2018/05/25 1,007 1,007 1,000 1,005 4,300
2018/05/24 1,004 1,007 987 1,006 4,900
2018/05/23 1,007 1,007 1,004 1,007 1,700
2018/05/22 1,005 1,008 1,003 1,007 1,200
2018/05/21 1,005 1,008 1,003 1,003 2,300
2018/05/18 999 1,007 997 1,001 8,600
2018/05/17 999 999 998 998 600
2018/05/16 984 990 984 986 1,500
2018/05/15 995 1,000 982 982 15,000
2018/05/14 985 995 985 994 5,900
2018/05/11 978 987 975 984 2,700
2018/05/10 976 976 972 972 1,600
2018/05/09 968 977 968 977 1,100
2018/05/08 980 980 971 977 700
2018/05/07 972 979 969 979 2,900
2018/05/02 981 981 965 972 1,400
2018/05/01 964 980 964 973 2,300
2018/04/27 976 976 970 970 800
2018/04/26 978 978 964 976 300
2018/04/25 969 979 968 977 4,900
2018/04/24 964 965 964 965 400
2018/04/23 960 960 958 958 300
2018/04/20 964 964 959 959 800
2018/04/19 966 979 963 964 2,600
2018/04/18 974 974 966 966 200
2018/04/17 980 980 960 973 1,200
2018/04/16 982 982 965 980 2,100
2018/04/13 985 985 955 973 2,100
2018/04/12 980 985 978 985 2,300
2018/04/11 967 977 963 977 500
2018/04/10 980 980 965 965 1,100
2018/04/09 976 976 973 973 1,000
2018/04/06 960 972 960 972 3,400
2018/04/05 975 976 956 956 2,500
2018/04/04 967 982 967 974 1,700
2018/04/03 954 975 954 966 4,100
2018/04/02 960 960 954 954 700
2018/03/30 960 960 944 946 3,500
2018/03/29 970 970 958 958 1,900
2018/03/28 965 983 961 961 1,500
2018/03/27 999 1,002 998 1,000 2,100
2018/03/26 999 999 995 997 1,100
2018/03/23 1,001 1,001 985 999 4,600
2018/03/22 1,001 1,003 997 1,003 5,900
2018/03/20 1,000 1,001 990 1,001 1,400
2018/03/19 992 1,000 990 1,000 2,100
2018/03/16 1,000 1,004 993 993 2,700
2018/03/15 1,001 1,001 998 999 4,000
2018/03/14 992 1,000 992 1,000 700
2018/03/13 991 991 991 991 400
2018/03/12 1,008 1,008 990 990 500
2018/03/09 999 1,005 995 1,005 2,700
2018/03/08 999 1,000 995 999 2,000
2018/03/07 1,000 1,000 991 999 1,500
2018/03/06 992 1,002 990 991 4,200
2018/03/05 990 1,002 986 990 4,900
2018/03/02 996 999 989 989 1,400
2018/03/01 1,005 1,005 996 999 1,800
2018/02/28 996 1,005 996 1,005 3,200
2018/02/27 995 1,007 995 1,005 4,200
2018/02/26 997 1,005 995 995 10,700
2018/02/23 994 997 979 990 7,400
2018/02/22 985 989 984 989 800
2018/02/21 981 990 970 975 1,600
2018/02/20 994 994 963 968 2,300
2018/02/19 990 990 985 990 1,100
2018/02/16 980 985 970 984 3,800
2018/02/15 976 976 958 975 2,700
2018/02/14 965 978 963 976 3,400
2018/02/13 979 979 961 978 2,500
2018/02/09 935 984 935 979 7,900
2018/02/08 955 964 947 964 2,500
2018/02/07 946 970 946 970 4,300
2018/02/06 959 959 928 948 4,800
2018/02/05 974 975 969 975 3,400
2018/02/02 984 997 980 985 6,000
2018/02/01 981 983 972 983 5,100
2018/01/31 984 987 978 979 2,500
2018/01/30 994 994 983 985 4,100
2018/01/29 996 998 994 994 3,400
2018/01/26 997 997 990 990 2,300
2018/01/25 998 998 991 998 2,300
2018/01/24 988 999 988 999 2,700
2018/01/23 1,009 1,009 991 993 13,300
2018/01/22 989 1,012 989 1,005 22,700
2018/01/19 980 986 978 986 2,900
2018/01/18 989 989 980 980 5,900
2018/01/17 986 986 980 980 4,000
2018/01/16 978 997 978 991 9,400
2018/01/15 978 978 975 976 1,800
2018/01/12 968 974 967 974 3,000
2018/01/11 967 978 966 968 7,100
2018/01/10 973 974 968 974 3,700
2018/01/09 974 974 966 972 5,800
2018/01/05 951 966 951 963 12,700
2018/01/04 962 962 949 949 2,800

このページの先頭へ