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
2022/12/30 463 464 456 456 2,800
2022/12/29 452 463 452 463 500
2022/12/28 458 458 452 452 1,800
2022/12/27 453 460 453 455 1,500
2022/12/26 465 468 453 453 3,900
2022/12/23 469 469 451 461 6,700
2022/12/22 453 466 453 466 2,900
2022/12/21 452 455 450 453 2,400
2022/12/20 460 460 455 455 3,700
2022/12/19 460 460 460 460 600
2022/12/16 452 458 452 458 1,200
2022/12/15 466 466 454 454 2,400
2022/12/14 461 466 460 466 1,300
2022/12/13 459 460 459 460 400
2022/12/12 462 462 450 459 11,000
2022/12/09 465 465 462 462 4,200
2022/12/08 464 468 463 468 1,100
2022/12/07 462 462 460 460 1,100
2022/12/06 458 464 450 464 6,100
2022/12/05 465 465 465 465 500
2022/12/02 463 463 463 463 100
2022/12/01 463 463 463 463 400
2022/11/30 471 473 464 464 600
2022/11/29 471 471 466 466 300
2022/11/28 471 474 471 473 7,200
2022/11/25 462 463 462 463 5,400
2022/11/24 458 459 454 459 2,500
2022/11/22 454 456 451 456 1,200
2022/11/21 454 454 454 454 600
2022/11/18 454 454 454 454 100
2022/11/17 452 454 452 454 2,000
2022/11/16 450 451 448 451 1,700
2022/11/15 450 450 446 447 2,400
2022/11/14 465 465 440 450 18,900
2022/11/11 467 467 452 465 11,000
2022/11/10 464 468 464 467 700
2022/11/09 468 468 461 461 500
2022/11/08 460 460 460 460 300
2022/11/07 460 461 460 460 500
2022/11/04 459 460 459 460 900
2022/11/02 459 459 458 459 2,300
2022/11/01 459 467 459 459 1,900
2022/10/31 455 457 450 454 2,900
2022/10/28 457 457 455 455 1,200
2022/10/27 462 464 457 457 4,500
2022/10/26 472 472 467 467 1,700
2022/10/25 468 472 468 472 9,000
2022/10/24 464 466 462 466 1,500
2022/10/21 458 462 458 462 2,300
2022/10/20 455 460 455 458 1,600
2022/10/19 459 459 457 458 400
2022/10/18 459 459 457 459 1,200
2022/10/17 460 460 454 454 3,000
2022/10/14 455 455 440 455 4,700
2022/10/13 453 453 453 453 200
2022/10/12 454 454 453 453 700
2022/10/11 456 456 454 454 1,000
2022/10/07 451 454 451 454 500
2022/10/06 454 454 450 450 400
2022/10/05 456 456 454 454 300
2022/10/04 449 454 449 454 400
2022/10/03 447 447 437 447 3,800
2022/09/30 447 451 447 448 1,800
2022/09/29 458 458 454 454 400
2022/09/28 458 458 458 458 100
2022/09/27 452 453 451 451 800
2022/09/26 451 454 451 451 1,600
2022/09/22 464 464 455 456 6,600
2022/09/21 463 463 453 463 5,500
2022/09/20 461 463 460 462 1,300
2022/09/16 467 467 460 461 2,000
2022/09/15 470 471 465 467 3,100
2022/09/14 465 469 464 469 1,600
2022/09/13 467 470 465 466 2,600
2022/09/12 468 468 463 465 500
2022/09/09 463 468 461 468 3,200
2022/09/08 463 478 456 463 5,600
2022/09/07 472 472 463 463 300
2022/09/06 465 472 465 471 3,000
2022/09/05 465 465 464 464 600
2022/09/02 468 468 458 466 2,600
2022/09/01 461 468 460 468 6,600
2022/08/31 465 466 464 466 700
2022/08/30 467 467 465 465 1,000
2022/08/29 470 470 465 467 2,200
2022/08/26 474 474 470 471 1,200
2022/08/25 475 475 468 472 8,700
2022/08/24 465 474 454 470 12,600
2022/08/23 456 460 453 460 4,700
2022/08/22 455 461 453 455 5,800
2022/08/19 455 455 453 455 6,200
2022/08/18 454 454 447 453 10,900
2022/08/17 452 455 451 453 8,800
2022/08/16 450 453 449 453 2,500
2022/08/15 467 467 445 449 31,900
2022/08/12 455 464 453 464 41,100
2022/08/10 538 539 444 449 128,700
2022/08/09 537 538 524 538 9,100
2022/08/08 530 535 511 535 17,300
2022/08/05 510 523 504 523 6,800
2022/08/04 513 520 511 515 8,900
2022/08/03 530 531 510 510 13,800
2022/08/02 504 539 502 525 47,600
2022/08/01 486 501 485 498 13,400
2022/07/29 475 486 475 486 1,600
2022/07/28 477 484 473 474 3,900
2022/07/27 480 487 472 477 3,300
2022/07/26 480 486 474 484 9,100
2022/07/25 470 477 470 477 14,200
2022/07/22 479 486 471 471 15,900
2022/07/21 475 481 475 477 9,400
2022/07/20 476 480 465 472 3,800
2022/07/19 479 481 468 472 4,300
2022/07/15 486 486 479 479 5,100
2022/07/14 488 488 481 488 4,000
2022/07/13 480 482 468 482 12,700
2022/07/12 490 490 476 476 5,700
2022/07/11 481 493 465 493 14,700
2022/07/08 461 475 450 473 22,400
2022/07/07 467 483 460 461 15,000
2022/07/06 469 470 462 470 5,600
2022/07/05 482 483 466 474 19,200
2022/07/04 496 496 482 488 21,200
2022/07/01 490 519 483 504 59,200
2022/06/30 508 508 477 484 37,600
2022/06/29 501 501 487 501 21,200
2022/06/28 480 510 480 494 36,200
2022/06/27 470 501 463 480 23,200
2022/06/24 464 464 455 455 3,200
2022/06/23 456 460 456 460 2,400
2022/06/22 456 456 456 456 1,200
2022/06/21 445 464 445 464 500
2022/06/20 449 449 441 441 1,000
2022/06/17 446 451 445 451 900
2022/06/16 448 448 446 446 2,300
2022/06/15 455 455 451 451 3,900
2022/06/14 457 458 456 458 3,000
2022/06/13 458 458 454 458 4,200
2022/06/10 458 458 458 458 3,200
2022/06/09 459 460 451 460 2,500
2022/06/08 460 462 455 459 6,200
2022/06/07 455 465 455 460 3,500
2022/06/06 452 453 450 451 4,500
2022/06/03 455 460 454 460 4,900
2022/06/02 455 457 454 455 3,000
2022/06/01 463 463 455 457 1,300
2022/05/31 462 464 460 463 5,900
2022/05/30 462 463 456 463 500
2022/05/27 461 462 461 462 1,000
2022/05/26 471 471 460 461 5,100
2022/05/25 470 476 462 471 7,300
2022/05/24 446 463 446 463 6,100
2022/05/23 442 445 442 444 4,900
2022/05/20 440 443 440 440 3,900
2022/05/19 438 438 438 438 1,100
2022/05/18 443 443 442 442 200
2022/05/17 444 444 433 433 1,000
2022/05/16 453 453 443 444 3,500
2022/05/13 440 440 434 438 1,100
2022/05/12 440 440 440 440 3,100
2022/05/11 445 445 441 442 400
2022/05/10 438 446 432 446 2,500
2022/05/09 437 440 437 438 4,700
2022/05/06 443 444 442 442 2,000
2022/05/02 445 449 445 447 600
2022/04/28 445 445 443 444 700
2022/04/27 450 450 450 450 100
2022/04/26 454 454 454 454 100
2022/04/25 454 454 450 454 3,800
2022/04/22 455 455 453 454 1,400
2022/04/21 451 454 451 454 800
2022/04/20 452 454 452 454 1,000
2022/04/19 449 450 449 450 1,100
2022/04/15 465 465 465 465 1,600
2022/04/14 460 463 460 463 900
2022/04/13 448 455 447 455 600
2022/04/12 455 455 453 453 700
2022/04/11 455 455 455 455 400
2022/04/06 463 463 463 463 300
2022/04/05 458 463 455 463 1,800
2022/04/04 452 455 446 455 2,500
2022/04/01 444 444 444 444 300
2022/03/31 455 455 450 451 400
2022/03/29 455 458 455 458 300
2022/03/28 463 463 455 455 1,100
2022/03/25 460 463 460 463 3,200
2022/03/24 452 455 451 455 1,500
2022/03/23 447 452 447 452 400
2022/03/22 454 455 446 446 1,300
2022/03/18 446 446 446 446 600
2022/03/17 449 449 446 446 1,100
2022/03/16 460 460 449 449 1,100
2022/03/15 450 457 450 457 2,500
2022/03/14 442 450 442 450 500
2022/03/11 436 442 436 442 200
2022/03/10 433 436 433 436 400
2022/03/09 424 424 424 424 1,100
2022/03/08 431 433 431 431 2,700
2022/03/07 444 444 438 438 600
2022/03/04 448 448 444 444 1,000
2022/03/03 445 451 445 448 600
2022/03/02 440 443 440 443 1,500
2022/03/01 460 460 440 440 6,800
2022/02/28 467 467 457 457 1,400
2022/02/25 465 465 465 465 3,500
2022/02/24 446 458 446 457 2,300
2022/02/22 462 462 446 446 2,200
2022/02/21 455 462 453 462 600
2022/02/18 456 456 455 455 1,500
2022/02/17 465 465 456 456 900
2022/02/16 449 467 449 465 4,400
2022/02/15 449 449 438 447 4,200
2022/02/14 423 424 423 424 3,000
2022/02/10 439 439 431 431 1,300
2022/02/09 439 439 439 439 400
2022/02/08 433 439 433 439 1,500
2022/02/07 448 448 448 448 100
2022/02/04 428 450 428 450 1,600
2022/01/28 429 430 429 430 200
2022/01/27 430 430 422 422 2,900
2022/01/26 434 436 434 436 2,200
2022/01/25 451 451 450 450 3,600
2022/01/24 444 447 444 447 700
2022/01/21 435 444 435 444 700
2022/01/20 433 435 433 435 200
2022/01/19 439 439 434 434 500
2022/01/18 441 447 441 447 1,000
2022/01/17 447 447 447 447 1,600
2022/01/14 437 447 437 447 800
2022/01/13 438 438 435 435 900
2022/01/12 433 441 433 441 900
2022/01/11 431 439 430 439 900
2022/01/07 444 446 443 446 900
2022/01/06 439 445 430 445 1,300
2022/01/05 436 448 436 439 1,800
2022/01/04 444 444 444 444 100

このページの先頭へ