8115 ムーンバット(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 980 | 998 | 935 | 935 | 4,500 | 935 |
| 2025-04-03 | 990 | 996 | 983 | 983 | 3,700 | 983 |
| 2025-04-02 | 988 | 1,024 | 981 | 995 | 5,800 | 995 |
| 2025-04-01 | 1,000 | 1,003 | 990 | 990 | 1,600 | 990 |
| 2025-03-31 | 997 | 1,023 | 997 | 1,000 | 4,100 | 1,000 |
| 2025-03-28 | 1,000 | 1,006 | 997 | 997 | 2,800 | 997 |
| 2025-03-27 | 1,025 | 1,025 | 1,016 | 1,025 | 2,900 | 1,025 |
| 2025-03-26 | 1,017 | 1,027 | 1,010 | 1,025 | 6,800 | 1,025 |
| 2025-03-25 | 1,006 | 1,016 | 1,005 | 1,016 | 6,000 | 1,016 |
| 2025-03-24 | 1,007 | 1,010 | 1,000 | 1,010 | 19,000 | 1,010 |
| 2025-03-21 | 1,008 | 1,010 | 1,005 | 1,008 | 10,100 | 1,008 |
| 2025-03-19 | 1,010 | 1,010 | 1,007 | 1,008 | 800 | 1,008 |
| 2025-03-18 | 1,012 | 1,012 | 1,006 | 1,006 | 600 | 1,006 |
| 2025-03-17 | 1,003 | 1,013 | 1,003 | 1,008 | 3,600 | 1,008 |
| 2025-03-14 | 1,001 | 1,005 | 998 | 1,003 | 2,800 | 1,003 |
| 2025-03-13 | 1,001 | 1,001 | 990 | 999 | 2,300 | 999 |
| 2025-03-12 | 1,000 | 1,010 | 999 | 1,000 | 6,300 | 1,000 |
| 2025-03-11 | 992 | 999 | 992 | 999 | 1,500 | 999 |
| 2025-03-10 | 996 | 1,000 | 995 | 996 | 2,100 | 996 |
| 2025-03-07 | 995 | 998 | 983 | 995 | 1,100 | 995 |
| 2025-03-06 | 1,000 | 1,001 | 995 | 995 | 1,400 | 995 |
| 2025-03-05 | 981 | 998 | 981 | 998 | 800 | 998 |
| 2025-03-04 | 983 | 983 | 981 | 981 | 1,500 | 981 |
| 2025-03-03 | 1,000 | 1,011 | 970 | 991 | 4,700 | 991 |
| 2025-02-28 | 994 | 994 | 980 | 989 | 1,500 | 989 |
| 2025-02-27 | 1,000 | 1,000 | 991 | 999 | 2,500 | 999 |
| 2025-02-26 | 1,001 | 1,001 | 985 | 991 | 4,300 | 991 |
| 2025-02-25 | 976 | 979 | 972 | 972 | 3,000 | 972 |
| 2025-02-21 | 969 | 979 | 967 | 979 | 1,400 | 979 |
| 2025-02-20 | 975 | 975 | 963 | 963 | 1,800 | 963 |
| 2025-02-19 | 962 | 970 | 962 | 970 | 2,300 | 970 |
| 2025-02-18 | 955 | 962 | 952 | 953 | 2,100 | 953 |
| 2025-02-17 | 952 | 970 | 938 | 957 | 18,000 | 957 |
| 2025-02-14 | 928 | 950 | 924 | 941 | 10,000 | 941 |
| 2025-02-13 | 924 | 924 | 900 | 918 | 2,500 | 918 |
| 2025-02-12 | 913 | 922 | 912 | 918 | 4,600 | 918 |
| 2025-02-10 | 912 | 912 | 910 | 910 | 800 | 910 |
| 2025-02-07 | 918 | 918 | 910 | 910 | 1,500 | 910 |
| 2025-02-06 | 903 | 907 | 903 | 904 | 900 | 904 |
| 2025-02-05 | 912 | 912 | 903 | 903 | 600 | 903 |
| 2025-02-04 | 900 | 905 | 897 | 897 | 600 | 897 |
| 2025-02-03 | 909 | 910 | 900 | 900 | 2,200 | 900 |
| 2025-01-31 | 912 | 915 | 912 | 915 | 700 | 915 |
| 2025-01-30 | 914 | 924 | 914 | 924 | 700 | 924 |
| 2025-01-29 | 925 | 928 | 915 | 915 | 800 | 915 |
| 2025-01-28 | 932 | 933 | 926 | 928 | 500 | 928 |
| 2025-01-27 | 915 | 920 | 915 | 920 | 300 | 920 |
| 2025-01-24 | 919 | 919 | 908 | 919 | 2,200 | 919 |
| 2025-01-23 | 910 | 919 | 910 | 919 | 1,100 | 919 |
| 2025-01-22 | 904 | 909 | 904 | 909 | 1,000 | 909 |
| 2025-01-21 | 901 | 903 | 901 | 903 | 600 | 903 |
| 2025-01-20 | 901 | 901 | 890 | 895 | 2,200 | 895 |
| 2025-01-17 | 901 | 903 | 901 | 903 | 400 | 903 |
| 2025-01-16 | 901 | 901 | 901 | 901 | 100 | 901 |
| 2025-01-15 | 899 | 901 | 892 | 901 | 5,500 | 901 |
| 2025-01-14 | 899 | 899 | 871 | 891 | 2,400 | 891 |
| 2025-01-10 | 893 | 899 | 884 | 899 | 1,300 | 899 |
| 2025-01-09 | 896 | 898 | 892 | 898 | 500 | 898 |
| 2025-01-08 | 900 | 903 | 892 | 896 | 2,700 | 896 |
| 2025-01-07 | 915 | 915 | 902 | 903 | 2,300 | 903 |
| 2025-01-06 | 910 | 915 | 910 | 914 | 600 | 914 |
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