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
2026/06/05 1,638 1,680 1,638 1,678 6,200
2026/06/04 1,641 1,649 1,624 1,643 2,200
2026/06/03 1,618 1,641 1,612 1,641 3,300
2026/06/02 1,639 1,639 1,617 1,630 1,800
2026/06/01 1,593 1,636 1,593 1,636 3,100
2026/05/29 1,567 1,640 1,541 1,583 5,400
2026/05/28 1,556 1,585 1,530 1,569 1,700
2026/05/27 1,582 1,587 1,561 1,585 2,900
2026/05/26 1,600 1,629 1,595 1,598 6,300
2026/05/25 1,615 1,640 1,612 1,621 3,700
2026/05/22 1,570 1,610 1,570 1,610 5,100
2026/05/21 1,571 1,586 1,546 1,565 3,700
2026/05/20 1,580 1,599 1,529 1,551 11,300
2026/05/19 1,597 1,649 1,555 1,585 12,200
2026/05/18 1,490 1,584 1,490 1,584 8,800
2026/05/15 1,457 1,527 1,441 1,471 6,300
2026/05/14 1,460 1,489 1,427 1,427 3,700
2026/05/13 1,484 1,501 1,471 1,473 1,000
2026/05/12 1,494 1,501 1,475 1,484 2,400
2026/05/11 1,518 1,518 1,483 1,494 2,100
2026/05/08 1,491 1,515 1,481 1,515 2,000
2026/05/07 1,491 1,538 1,486 1,509 1,600
2026/05/01 1,480 1,500 1,480 1,486 500
2026/04/30 1,528 1,531 1,485 1,509 2,900
2026/04/28 1,491 1,536 1,466 1,536 2,300
2026/04/27 1,520 1,524 1,479 1,512 3,000
2026/04/24 1,542 1,548 1,502 1,521 5,200
2026/04/23 1,537 1,553 1,521 1,544 5,500
2026/04/22 1,599 1,599 1,561 1,567 2,000
2026/04/21 1,525 1,638 1,524 1,599 15,000
2026/04/20 1,505 1,525 1,500 1,524 9,200
2026/04/17 1,468 1,484 1,452 1,484 8,700
2026/04/16 1,475 1,498 1,451 1,479 3,700
2026/04/15 1,503 1,503 1,445 1,445 4,100
2026/04/14 1,483 1,500 1,480 1,500 8,400
2026/04/13 1,450 1,489 1,450 1,487 7,300
2026/04/10 1,423 1,460 1,423 1,435 4,200
2026/04/09 1,395 1,413 1,393 1,393 2,000
2026/04/08 1,440 1,440 1,400 1,417 2,800
2026/04/07 1,425 1,435 1,425 1,435 200
2026/04/06 1,442 1,442 1,431 1,431 1,100
2026/04/03 1,430 1,430 1,421 1,429 1,500
2026/03/27 1,380 1,404 1,373 1,404 1,200
2026/03/25 1,415 1,415 1,393 1,407 2,300
2026/03/24 1,412 1,412 1,370 1,390 2,500
2026/03/23 1,394 1,404 1,380 1,390 5,800
2026/03/19 1,407 1,420 1,405 1,405 1,600
2026/03/18 1,397 1,412 1,397 1,405 1,800
2026/03/17 1,406 1,408 1,406 1,408 400
2026/03/16 1,432 1,432 1,406 1,406 1,200
2026/03/13 1,395 1,423 1,393 1,423 1,300
2026/03/12 1,430 1,430 1,394 1,415 2,900
2026/03/11 1,427 1,440 1,427 1,440 900
2026/03/10 1,438 1,450 1,425 1,431 800
2026/03/09 1,402 1,410 1,387 1,410 2,700
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