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
2026/03/06 1,422 1,444 1,394 1,432 3,400
2026/03/05 1,406 1,446 1,406 1,423 1,600
2026/03/04 1,453 1,453 1,386 1,403 4,200
2026/03/03 1,448 1,457 1,440 1,454 4,800
2026/03/02 1,445 1,459 1,443 1,444 3,800
2026/02/27 1,473 1,473 1,443 1,443 300
2026/02/26 1,441 1,476 1,441 1,473 3,000
2026/02/25 1,457 1,458 1,420 1,435 5,900
2026/02/24 1,392 1,455 1,392 1,455 7,000
2026/02/20 1,365 1,387 1,365 1,385 1,800
2026/02/19 1,354 1,367 1,347 1,352 2,300
2026/02/18 1,349 1,359 1,345 1,354 1,700
2026/02/17 1,336 1,380 1,333 1,344 8,200
2026/02/16 1,300 1,388 1,277 1,347 20,200
2026/02/13 1,458 1,476 1,457 1,476 6,500
2026/02/12 1,460 1,466 1,458 1,458 1,600
2026/02/10 1,436 1,465 1,436 1,449 1,700
2026/02/09 1,459 1,466 1,450 1,466 1,800
2026/02/06 1,440 1,455 1,420 1,453 3,300
2026/02/05 1,424 1,443 1,423 1,424 900
2026/02/04 1,437 1,444 1,420 1,423 1,400
2026/02/03 1,453 1,453 1,423 1,437 900
2026/02/02 1,455 1,455 1,398 1,439 3,400
2026/01/30 1,414 1,464 1,413 1,425 10,300
2026/01/29 1,400 1,414 1,385 1,414 1,400
2026/01/28 1,397 1,410 1,397 1,400 400
2026/01/27 1,405 1,413 1,380 1,403 2,900
2026/01/26 1,423 1,423 1,374 1,421 2,000
2026/01/23 1,414 1,423 1,400 1,423 2,000
2026/01/22 1,408 1,427 1,400 1,426 1,500
2026/01/21 1,400 1,415 1,387 1,408 3,400
2026/01/20 1,421 1,430 1,400 1,409 2,400
2026/01/19 1,420 1,421 1,400 1,421 3,500
2026/01/16 1,433 1,434 1,415 1,425 5,500
2026/01/15 1,427 1,432 1,417 1,432 2,600
2026/01/14 1,404 1,422 1,404 1,420 2,100
2026/01/13 1,445 1,445 1,379 1,404 6,000
2026/01/09 1,414 1,425 1,405 1,415 3,600
2026/01/08 1,405 1,415 1,405 1,415 900
2026/01/07 1,420 1,420 1,369 1,405 3,300
2026/01/06 1,395 1,442 1,372 1,414 11,100
2026/01/05 1,340 1,390 1,340 1,368 5,900

このページの先頭へ