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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 859 | 859 | 845 | 846 | 2,000 | 846 |
| 2024-11-20 | 845 | 845 | 840 | 845 | 2,000 | 845 |
| 2024-11-19 | 854 | 854 | 841 | 841 | 1,500 | 841 |
| 2024-11-18 | 856 | 856 | 839 | 839 | 3,000 | 839 |
| 2024-11-15 | 833 | 845 | 825 | 837 | 14,200 | 837 |
| 2024-11-14 | 825 | 837 | 825 | 833 | 6,800 | 833 |
| 2024-11-13 | 822 | 824 | 818 | 820 | 5,000 | 820 |
| 2024-11-12 | 825 | 825 | 811 | 811 | 5,300 | 811 |
| 2024-11-11 | 810 | 813 | 810 | 811 | 800 | 811 |
| 2024-11-08 | 806 | 806 | 806 | 806 | 200 | 806 |
| 2024-11-07 | 811 | 811 | 806 | 806 | 2,500 | 806 |
| 2024-11-06 | 818 | 824 | 814 | 814 | 1,600 | 814 |
| 2024-11-05 | 816 | 820 | 815 | 815 | 700 | 815 |
| 2024-11-01 | 819 | 819 | 812 | 812 | 400 | 812 |
| 2024-10-31 | 822 | 822 | 811 | 811 | 2,500 | 811 |
| 2024-10-30 | 825 | 825 | 823 | 823 | 600 | 823 |
| 2024-10-29 | 826 | 830 | 825 | 830 | 800 | 830 |
| 2024-10-28 | 820 | 835 | 820 | 823 | 1,900 | 823 |
| 2024-10-25 | 838 | 840 | 823 | 824 | 5,100 | 824 |
| 2024-10-24 | 836 | 836 | 809 | 833 | 4,600 | 833 |
| 2024-10-23 | 830 | 837 | 830 | 833 | 2,500 | 833 |
| 2024-10-22 | 822 | 837 | 822 | 833 | 800 | 833 |
| 2024-10-21 | 838 | 838 | 837 | 837 | 300 | 837 |
| 2024-10-18 | 822 | 825 | 822 | 824 | 1,700 | 824 |
| 2024-10-17 | 835 | 835 | 831 | 831 | 900 | 831 |
| 2024-10-16 | 834 | 834 | 834 | 834 | 100 | 834 |
| 2024-10-15 | 830 | 830 | 825 | 825 | 1,700 | 825 |
| 2024-10-11 | 826 | 826 | 823 | 825 | 600 | 825 |
| 2024-10-10 | 821 | 823 | 819 | 823 | 500 | 823 |
| 2024-10-09 | 824 | 825 | 809 | 820 | 1,700 | 820 |
| 2024-10-08 | 823 | 823 | 817 | 817 | 700 | 817 |
| 2024-10-07 | 829 | 829 | 823 | 823 | 400 | 823 |
| 2024-10-04 | 821 | 822 | 817 | 821 | 800 | 821 |
| 2024-10-03 | 816 | 825 | 816 | 825 | 400 | 825 |
| 2024-10-02 | 825 | 825 | 812 | 813 | 1,300 | 813 |
| 2024-10-01 | 816 | 830 | 816 | 825 | 1,700 | 825 |
| 2024-09-30 | 827 | 828 | 816 | 816 | 1,700 | 816 |
| 2024-09-27 | 832 | 833 | 831 | 833 | 1,000 | 833 |
| 2024-09-26 | 860 | 860 | 844 | 847 | 2,600 | 847 |
| 2024-09-25 | 874 | 874 | 838 | 854 | 7,000 | 854 |
| 2024-09-24 | 847 | 868 | 846 | 868 | 2,000 | 868 |
| 2024-09-20 | 827 | 850 | 825 | 839 | 6,500 | 839 |
| 2024-09-19 | 805 | 826 | 805 | 826 | 9,700 | 826 |
| 2024-09-18 | 831 | 835 | 820 | 832 | 5,500 | 832 |
| 2024-09-17 | 827 | 830 | 820 | 820 | 7,100 | 820 |
| 2024-09-13 | 825 | 825 | 818 | 825 | 1,400 | 825 |
| 2024-09-12 | 823 | 823 | 816 | 820 | 600 | 820 |
| 2024-09-11 | 824 | 824 | 817 | 817 | 3,100 | 817 |
| 2024-09-10 | 824 | 839 | 818 | 824 | 2,500 | 824 |
| 2024-09-09 | 825 | 825 | 809 | 824 | 1,300 | 824 |
| 2024-09-06 | 810 | 827 | 809 | 827 | 2,100 | 827 |
| 2024-09-05 | 800 | 832 | 800 | 810 | 4,500 | 810 |
| 2024-09-04 | 828 | 828 | 813 | 813 | 7,500 | 813 |
| 2024-09-03 | 835 | 835 | 828 | 828 | 2,100 | 828 |
| 2024-09-02 | 834 | 834 | 812 | 834 | 14,700 | 834 |
| 2024-08-30 | 815 | 819 | 810 | 815 | 1,800 | 815 |
| 2024-08-29 | 819 | 820 | 815 | 815 | 2,900 | 815 |
| 2024-08-28 | 800 | 820 | 799 | 817 | 5,200 | 817 |
| 2024-08-27 | 778 | 829 | 778 | 803 | 12,700 | 803 |
| 2024-08-26 | 779 | 791 | 779 | 782 | 9,900 | 782 |
| 2024-08-23 | 794 | 794 | 779 | 779 | 7,500 | 779 |
| 2024-08-22 | 795 | 795 | 780 | 791 | 2,000 | 791 |
| 2024-08-21 | 799 | 799 | 777 | 780 | 7,800 | 780 |
| 2024-08-20 | 800 | 801 | 797 | 799 | 2,900 | 799 |
| 2024-08-19 | 810 | 810 | 800 | 800 | 5,600 | 800 |
| 2024-08-16 | 814 | 820 | 801 | 804 | 13,500 | 804 |
| 2024-08-15 | 813 | 817 | 803 | 813 | 6,200 | 813 |
| 2024-08-14 | 830 | 832 | 810 | 816 | 8,000 | 816 |
| 2024-08-13 | 860 | 860 | 825 | 833 | 5,800 | 833 |
| 2024-08-09 | 847 | 878 | 847 | 870 | 2,100 | 870 |
| 2024-08-08 | 837 | 840 | 825 | 840 | 3,200 | 840 |
| 2024-08-07 | 817 | 832 | 817 | 832 | 4,300 | 832 |
| 2024-08-06 | 820 | 835 | 799 | 817 | 4,800 | 817 |
| 2024-08-05 | 834 | 855 | 772 | 780 | 26,300 | 780 |
| 2024-08-02 | 919 | 972 | 902 | 921 | 10,700 | 921 |
| 2024-08-01 | 975 | 975 | 920 | 965 | 11,400 | 965 |
| 2024-07-31 | 980 | 980 | 961 | 977 | 7,400 | 977 |
| 2024-07-30 | 939 | 980 | 939 | 980 | 3,800 | 980 |
| 2024-07-29 | 970 | 976 | 945 | 952 | 3,800 | 952 |
| 2024-07-26 | 988 | 988 | 960 | 960 | 4,000 | 960 |
| 2024-07-25 | 999 | 999 | 972 | 983 | 13,100 | 983 |
| 2024-07-24 | 991 | 994 | 988 | 989 | 11,000 | 989 |
| 2024-07-23 | 972 | 989 | 966 | 988 | 14,400 | 988 |
| 2024-07-22 | 979 | 979 | 953 | 964 | 8,000 | 964 |
| 2024-07-19 | 951 | 960 | 951 | 954 | 4,700 | 954 |
| 2024-07-18 | 949 | 966 | 949 | 955 | 8,000 | 955 |
| 2024-07-17 | 935 | 941 | 930 | 941 | 5,400 | 941 |
| 2024-07-16 | 964 | 964 | 915 | 937 | 14,000 | 937 |
| 2024-07-12 | 951 | 974 | 951 | 951 | 8,600 | 951 |
| 2024-07-11 | 960 | 980 | 957 | 962 | 8,500 | 962 |
| 2024-07-10 | 959 | 970 | 950 | 970 | 11,300 | 970 |
| 2024-07-09 | 968 | 975 | 951 | 952 | 14,200 | 952 |
| 2024-07-08 | 950 | 980 | 944 | 958 | 36,900 | 958 |
| 2024-07-05 | 918 | 940 | 911 | 940 | 11,900 | 940 |
| 2024-07-04 | 901 | 925 | 901 | 920 | 19,000 | 920 |
| 2024-07-03 | 900 | 911 | 896 | 901 | 11,800 | 901 |
| 2024-07-02 | 885 | 900 | 880 | 900 | 10,000 | 900 |
| 2024-07-01 | 876 | 905 | 876 | 885 | 12,900 | 885 |
| 2024-06-28 | 887 | 888 | 875 | 877 | 1,000 | 877 |
| 2024-06-27 | 887 | 887 | 863 | 875 | 5,600 | 875 |
| 2024-06-26 | 932 | 932 | 886 | 888 | 11,000 | 888 |
| 2024-06-25 | 935 | 935 | 919 | 931 | 7,100 | 931 |
| 2024-06-24 | 915 | 930 | 915 | 930 | 4,700 | 930 |
| 2024-06-21 | 899 | 950 | 890 | 908 | 12,800 | 908 |
| 2024-06-20 | 868 | 887 | 868 | 887 | 4,600 | 887 |
| 2024-06-19 | 859 | 870 | 855 | 868 | 7,500 | 868 |
| 2024-06-18 | 874 | 875 | 862 | 862 | 4,300 | 862 |
| 2024-06-17 | 838 | 860 | 836 | 860 | 10,900 | 860 |
| 2024-06-14 | 828 | 839 | 824 | 839 | 2,500 | 839 |
| 2024-06-13 | 838 | 838 | 825 | 827 | 3,100 | 827 |
| 2024-06-12 | 828 | 838 | 827 | 827 | 2,300 | 827 |
| 2024-06-11 | 827 | 829 | 826 | 826 | 900 | 826 |
| 2024-06-10 | 830 | 833 | 821 | 827 | 3,900 | 827 |
| 2024-06-07 | 819 | 830 | 819 | 830 | 2,200 | 830 |
| 2024-06-06 | 813 | 835 | 813 | 818 | 2,200 | 818 |
| 2024-06-05 | 840 | 840 | 816 | 816 | 2,100 | 816 |
| 2024-06-04 | 846 | 855 | 835 | 840 | 2,900 | 840 |
| 2024-06-03 | 815 | 848 | 814 | 841 | 7,200 | 841 |
| 2024-05-31 | 815 | 815 | 806 | 806 | 400 | 806 |
| 2024-05-30 | 809 | 810 | 804 | 804 | 2,300 | 804 |
| 2024-05-29 | 818 | 820 | 813 | 813 | 2,100 | 813 |
| 2024-05-28 | 819 | 823 | 813 | 819 | 2,700 | 819 |
| 2024-05-27 | 802 | 815 | 802 | 807 | 7,700 | 807 |
| 2024-05-24 | 810 | 819 | 804 | 819 | 10,200 | 819 |
| 2024-05-23 | 824 | 824 | 799 | 806 | 7,600 | 806 |
| 2024-05-22 | 802 | 819 | 802 | 814 | 7,600 | 814 |
| 2024-05-21 | 819 | 823 | 804 | 812 | 3,800 | 812 |
| 2024-05-20 | 804 | 840 | 790 | 806 | 23,300 | 806 |
| 2024-05-17 | 808 | 846 | 756 | 834 | 30,500 | 834 |
| 2024-05-16 | 899 | 899 | 811 | 814 | 59,900 | 814 |
| 2024-05-15 | 960 | 960 | 899 | 899 | 40,400 | 899 |
| 2024-05-14 | 984 | 984 | 961 | 975 | 4,100 | 975 |
| 2024-05-13 | 976 | 989 | 973 | 984 | 4,700 | 984 |
| 2024-05-10 | 972 | 973 | 959 | 973 | 2,700 | 973 |
| 2024-05-09 | 958 | 982 | 958 | 960 | 11,200 | 960 |
| 2024-05-08 | 960 | 961 | 958 | 958 | 4,800 | 958 |
| 2024-05-07 | 971 | 981 | 960 | 965 | 11,300 | 965 |
| 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
