8115 ムーンバット(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 960 | 979 | 960 | 974 | 8,800 | 974 |
| 2024-05-01 | 961 | 973 | 953 | 968 | 15,400 | 968 |
| 2024-04-30 | 972 | 987 | 959 | 976 | 16,200 | 976 |
| 2024-04-26 | 1,000 | 1,000 | 936 | 983 | 48,500 | 983 |
| 2024-04-25 | 930 | 1,035 | 930 | 962 | 198,300 | 962 |
| 2024-04-24 | 925 | 980 | 861 | 885 | 38,100 | 885 |
| 2024-04-23 | 910 | 931 | 886 | 925 | 34,200 | 925 |
| 2024-04-22 | 821 | 850 | 820 | 850 | 16,600 | 850 |
| 2024-04-19 | 819 | 835 | 803 | 820 | 5,500 | 820 |
| 2024-04-18 | 853 | 853 | 819 | 819 | 12,700 | 819 |
| 2024-04-17 | 812 | 853 | 786 | 838 | 20,600 | 838 |
| 2024-04-16 | 823 | 823 | 810 | 812 | 2,900 | 812 |
| 2024-04-15 | 810 | 824 | 810 | 824 | 10,100 | 824 |
| 2024-04-12 | 805 | 808 | 794 | 808 | 5,000 | 808 |
| 2024-04-11 | 780 | 804 | 779 | 804 | 2,500 | 804 |
| 2024-04-10 | 786 | 786 | 776 | 786 | 1,500 | 786 |
| 2024-04-09 | 785 | 787 | 785 | 787 | 600 | 787 |
| 2024-04-08 | 761 | 784 | 761 | 784 | 3,600 | 784 |
| 2024-04-05 | 767 | 768 | 761 | 761 | 1,500 | 761 |
| 2024-04-04 | 757 | 767 | 757 | 767 | 1,100 | 767 |
| 2024-04-03 | 771 | 771 | 757 | 764 | 2,400 | 764 |
| 2024-04-02 | 776 | 779 | 770 | 770 | 1,100 | 770 |
| 2024-04-01 | 785 | 786 | 774 | 775 | 2,300 | 775 |
| 2024-03-29 | 777 | 792 | 765 | 781 | 2,200 | 781 |
| 2024-03-28 | 777 | 783 | 776 | 776 | 1,000 | 776 |
| 2024-03-27 | 785 | 791 | 775 | 787 | 2,700 | 787 |
| 2024-03-26 | 776 | 791 | 776 | 777 | 2,600 | 777 |
| 2024-03-25 | 787 | 790 | 780 | 790 | 5,900 | 790 |
| 2024-03-22 | 786 | 793 | 777 | 793 | 4,500 | 793 |
| 2024-03-21 | 783 | 788 | 769 | 782 | 2,800 | 782 |
| 2024-03-19 | 797 | 808 | 774 | 780 | 18,100 | 780 |
| 2024-03-18 | 754 | 798 | 748 | 798 | 27,600 | 798 |
| 2024-03-15 | 739 | 744 | 730 | 740 | 4,500 | 740 |
| 2024-03-14 | 715 | 730 | 710 | 730 | 3,900 | 730 |
| 2024-03-13 | 711 | 729 | 711 | 716 | 7,900 | 716 |
| 2024-03-12 | 725 | 730 | 710 | 726 | 8,700 | 726 |
| 2024-03-11 | 771 | 771 | 722 | 725 | 12,100 | 725 |
| 2024-03-08 | 735 | 769 | 735 | 768 | 16,300 | 768 |
| 2024-03-07 | 725 | 734 | 722 | 731 | 4,600 | 731 |
| 2024-03-06 | 720 | 722 | 720 | 722 | 600 | 722 |
| 2024-03-05 | 712 | 724 | 712 | 720 | 4,700 | 720 |
| 2024-03-04 | 715 | 720 | 713 | 714 | 3,200 | 714 |
| 2024-03-01 | 715 | 718 | 711 | 711 | 2,600 | 711 |
| 2024-02-29 | 720 | 720 | 704 | 710 | 6,700 | 710 |
| 2024-02-28 | 720 | 725 | 715 | 721 | 2,300 | 721 |
| 2024-02-27 | 721 | 728 | 718 | 728 | 2,000 | 728 |
| 2024-02-26 | 721 | 728 | 714 | 714 | 1,900 | 714 |
| 2024-02-22 | 733 | 733 | 720 | 721 | 7,900 | 721 |
| 2024-02-21 | 713 | 735 | 710 | 725 | 6,300 | 725 |
| 2024-02-20 | 695 | 708 | 695 | 705 | 9,700 | 705 |
| 2024-02-19 | 690 | 698 | 686 | 693 | 3,500 | 693 |
| 2024-02-16 | 700 | 700 | 684 | 688 | 3,400 | 688 |
| 2024-02-15 | 711 | 726 | 689 | 691 | 27,800 | 691 |
| 2024-02-14 | 664 | 675 | 664 | 675 | 6,400 | 675 |
| 2024-02-13 | 669 | 670 | 662 | 666 | 6,300 | 666 |
| 2024-02-09 | 665 | 666 | 657 | 658 | 3,400 | 658 |
| 2024-02-08 | 671 | 671 | 665 | 665 | 1,000 | 665 |
| 2024-02-07 | 666 | 675 | 655 | 658 | 2,700 | 658 |
| 2024-02-06 | 672 | 673 | 667 | 667 | 2,000 | 667 |
| 2024-02-05 | 667 | 675 | 660 | 673 | 7,000 | 673 |
| 2024-02-02 | 656 | 657 | 655 | 657 | 2,800 | 657 |
| 2024-02-01 | 658 | 658 | 650 | 650 | 2,000 | 650 |
| 2024-01-31 | 650 | 658 | 648 | 658 | 2,000 | 658 |
| 2024-01-30 | 653 | 653 | 653 | 653 | 500 | 653 |
| 2024-01-29 | 650 | 651 | 644 | 650 | 2,100 | 650 |
| 2024-01-26 | 648 | 652 | 648 | 651 | 1,500 | 651 |
| 2024-01-25 | 649 | 649 | 640 | 648 | 5,300 | 648 |
| 2024-01-24 | 642 | 646 | 642 | 646 | 2,500 | 646 |
| 2024-01-23 | 645 | 648 | 641 | 642 | 1,600 | 642 |
| 2024-01-22 | 643 | 643 | 643 | 643 | 500 | 643 |
| 2024-01-19 | 645 | 645 | 640 | 645 | 1,100 | 645 |
| 2024-01-18 | 635 | 641 | 635 | 640 | 1,900 | 640 |
| 2024-01-17 | 638 | 650 | 634 | 636 | 3,500 | 636 |
| 2024-01-16 | 637 | 640 | 635 | 636 | 2,400 | 636 |
| 2024-01-15 | 637 | 640 | 634 | 635 | 3,500 | 635 |
| 2024-01-12 | 644 | 644 | 633 | 639 | 3,800 | 639 |
| 2024-01-11 | 642 | 645 | 633 | 644 | 4,100 | 644 |
| 2024-01-10 | 645 | 645 | 637 | 643 | 3,800 | 643 |
| 2024-01-09 | 637 | 645 | 635 | 645 | 8,800 | 645 |
| 2024-01-05 | 634 | 634 | 630 | 630 | 4,000 | 630 |
| 2024-01-04 | 625 | 634 | 625 | 634 | 2,400 | 634 |
分割・併合履歴 ： [2015-09-28]1株→0.2株 [1991-03-26]1株→1.1株 [1987-03-27]1株→1.05株
