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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1,215 | 1,215 | 1,202 | 1,213 | 2,900 | 1,213 |
| 2025-12-04 | 1,212 | 1,232 | 1,212 | 1,220 | 3,800 | 1,220 |
| 2025-12-03 | 1,234 | 1,235 | 1,223 | 1,223 | 2,500 | 1,223 |
| 2025-12-02 | 1,245 | 1,245 | 1,233 | 1,234 | 1,700 | 1,234 |
| 2025-12-01 | 1,264 | 1,264 | 1,240 | 1,242 | 4,700 | 1,242 |
| 2025-11-28 | 1,254 | 1,254 | 1,230 | 1,240 | 3,000 | 1,240 |
| 2025-11-27 | 1,225 | 1,254 | 1,225 | 1,254 | 4,700 | 1,254 |
| 2025-11-26 | 1,228 | 1,230 | 1,213 | 1,220 | 2,200 | 1,220 |
| 2025-11-25 | 1,229 | 1,230 | 1,210 | 1,210 | 5,000 | 1,210 |
| 2025-11-21 | 1,180 | 1,210 | 1,179 | 1,209 | 6,800 | 1,209 |
| 2025-11-20 | 1,199 | 1,210 | 1,175 | 1,196 | 8,700 | 1,196 |
| 2025-11-19 | 1,211 | 1,211 | 1,133 | 1,189 | 18,700 | 1,189 |
| 2025-11-18 | 1,276 | 1,276 | 1,190 | 1,191 | 29,400 | 1,191 |
| 2025-11-17 | 1,375 | 1,411 | 1,248 | 1,250 | 68,300 | 1,250 |
| 2025-11-14 | 1,530 | 1,550 | 1,491 | 1,535 | 19,900 | 1,535 |
| 2025-11-13 | 1,525 | 1,540 | 1,521 | 1,524 | 6,900 | 1,524 |
| 2025-11-12 | 1,527 | 1,545 | 1,520 | 1,520 | 6,800 | 1,520 |
| 2025-11-11 | 1,543 | 1,543 | 1,520 | 1,527 | 5,500 | 1,527 |
| 2025-11-10 | 1,541 | 1,549 | 1,519 | 1,542 | 18,100 | 1,542 |
| 2025-11-07 | 1,480 | 1,541 | 1,479 | 1,541 | 8,000 | 1,541 |
| 2025-11-06 | 1,498 | 1,530 | 1,467 | 1,480 | 5,400 | 1,480 |
| 2025-11-05 | 1,449 | 1,478 | 1,449 | 1,468 | 900 | 1,468 |
| 2025-11-04 | 1,479 | 1,479 | 1,449 | 1,479 | 4,600 | 1,479 |
| 2025-10-31 | 1,432 | 1,462 | 1,432 | 1,451 | 1,900 | 1,451 |
| 2025-10-30 | 1,450 | 1,450 | 1,426 | 1,440 | 1,500 | 1,440 |
| 2025-10-29 | 1,430 | 1,460 | 1,429 | 1,429 | 1,300 | 1,429 |
| 2025-10-28 | 1,460 | 1,485 | 1,429 | 1,437 | 4,000 | 1,437 |
| 2025-10-27 | 1,467 | 1,480 | 1,447 | 1,472 | 5,600 | 1,472 |
| 2025-10-24 | 1,421 | 1,437 | 1,421 | 1,437 | 3,700 | 1,437 |
| 2025-10-23 | 1,418 | 1,436 | 1,402 | 1,429 | 4,000 | 1,429 |
| 2025-10-22 | 1,395 | 1,414 | 1,380 | 1,405 | 3,600 | 1,405 |
| 2025-10-21 | 1,393 | 1,403 | 1,385 | 1,402 | 2,700 | 1,402 |
| 2025-10-20 | 1,393 | 1,405 | 1,389 | 1,393 | 2,100 | 1,393 |
| 2025-10-17 | 1,433 | 1,433 | 1,370 | 1,393 | 5,500 | 1,393 |
| 2025-10-16 | 1,376 | 1,433 | 1,376 | 1,433 | 5,100 | 1,433 |
| 2025-10-15 | 1,422 | 1,425 | 1,380 | 1,380 | 9,300 | 1,380 |
| 2025-10-14 | 1,405 | 1,415 | 1,380 | 1,406 | 10,100 | 1,406 |
| 2025-10-10 | 1,466 | 1,466 | 1,411 | 1,438 | 9,600 | 1,438 |
| 2025-10-09 | 1,506 | 1,511 | 1,477 | 1,477 | 2,900 | 1,477 |
| 2025-10-08 | 1,466 | 1,509 | 1,466 | 1,476 | 5,100 | 1,476 |
| 2025-10-07 | 1,480 | 1,491 | 1,461 | 1,467 | 5,600 | 1,467 |
| 2025-10-06 | 1,482 | 1,513 | 1,482 | 1,483 | 10,700 | 1,483 |
| 2025-10-03 | 1,450 | 1,499 | 1,446 | 1,482 | 5,800 | 1,482 |
| 2025-10-02 | 1,482 | 1,511 | 1,451 | 1,461 | 6,200 | 1,461 |
| 2025-10-01 | 1,536 | 1,548 | 1,491 | 1,496 | 26,500 | 1,496 |
| 2025-09-30 | 1,572 | 1,572 | 1,525 | 1,536 | 11,500 | 1,536 |
| 2025-09-29 | 1,578 | 1,587 | 1,578 | 1,579 | 1,200 | 1,579 |
| 2025-09-26 | 1,612 | 1,627 | 1,596 | 1,608 | 2,300 | 1,608 |
| 2025-09-25 | 1,658 | 1,672 | 1,590 | 1,591 | 16,000 | 1,591 |
| 2025-09-24 | 1,652 | 1,698 | 1,632 | 1,698 | 19,300 | 1,698 |
| 2025-09-22 | 1,585 | 1,648 | 1,585 | 1,631 | 14,600 | 1,631 |
| 2025-09-19 | 1,562 | 1,580 | 1,550 | 1,561 | 7,400 | 1,561 |
| 2025-09-18 | 1,573 | 1,594 | 1,554 | 1,566 | 11,700 | 1,566 |
| 2025-09-17 | 1,581 | 1,581 | 1,540 | 1,554 | 16,800 | 1,554 |
| 2025-09-16 | 1,591 | 1,612 | 1,574 | 1,574 | 10,600 | 1,574 |
| 2025-09-12 | 1,597 | 1,607 | 1,560 | 1,596 | 13,600 | 1,596 |
| 2025-09-11 | 1,623 | 1,641 | 1,560 | 1,600 | 27,800 | 1,600 |
| 2025-09-10 | 1,640 | 1,689 | 1,636 | 1,636 | 11,200 | 1,636 |
| 2025-09-09 | 1,687 | 1,730 | 1,633 | 1,633 | 11,400 | 1,633 |
| 2025-09-08 | 1,746 | 1,747 | 1,687 | 1,687 | 11,100 | 1,687 |
| 2025-09-05 | 1,682 | 1,711 | 1,673 | 1,711 | 2,500 | 1,711 |
| 2025-09-04 | 1,633 | 1,681 | 1,633 | 1,681 | 6,800 | 1,681 |
| 2025-09-03 | 1,733 | 1,733 | 1,632 | 1,640 | 9,100 | 1,640 |
| 2025-09-02 | 1,708 | 1,750 | 1,637 | 1,699 | 21,700 | 1,699 |
| 2025-09-01 | 1,637 | 1,689 | 1,605 | 1,681 | 19,600 | 1,681 |
| 2025-08-29 | 1,743 | 1,768 | 1,632 | 1,677 | 56,600 | 1,677 |
| 2025-08-28 | 1,892 | 1,915 | 1,722 | 1,783 | 53,200 | 1,783 |
| 2025-08-27 | 1,908 | 1,922 | 1,883 | 1,915 | 40,200 | 1,915 |
| 2025-08-26 | 1,800 | 1,882 | 1,789 | 1,870 | 38,700 | 1,870 |
| 2025-08-25 | 1,820 | 1,832 | 1,760 | 1,806 | 18,800 | 1,806 |
| 2025-08-22 | 1,765 | 1,820 | 1,765 | 1,790 | 28,700 | 1,790 |
| 2025-08-21 | 1,687 | 1,800 | 1,687 | 1,764 | 29,000 | 1,764 |
| 2025-08-20 | 1,700 | 1,710 | 1,635 | 1,687 | 28,000 | 1,687 |
| 2025-08-19 | 1,721 | 1,731 | 1,698 | 1,704 | 9,800 | 1,704 |
| 2025-08-18 | 1,717 | 1,750 | 1,690 | 1,714 | 26,000 | 1,714 |
| 2025-08-15 | 1,645 | 1,720 | 1,636 | 1,705 | 34,900 | 1,705 |
| 2025-08-14 | 1,595 | 1,621 | 1,580 | 1,613 | 12,200 | 1,613 |
| 2025-08-13 | 1,555 | 1,630 | 1,555 | 1,600 | 33,400 | 1,600 |
| 2025-08-12 | 1,486 | 1,570 | 1,474 | 1,553 | 41,800 | 1,553 |
| 2025-08-08 | 1,500 | 1,510 | 1,455 | 1,456 | 56,800 | 1,456 |
| 2025-08-07 | 1,474 | 1,490 | 1,446 | 1,470 | 33,800 | 1,470 |
| 2025-08-06 | 1,463 | 1,466 | 1,431 | 1,452 | 13,200 | 1,452 |
| 2025-08-05 | 1,487 | 1,519 | 1,435 | 1,466 | 28,100 | 1,466 |
| 2025-08-04 | 1,411 | 1,480 | 1,404 | 1,479 | 15,200 | 1,479 |
| 2025-08-01 | 1,446 | 1,460 | 1,423 | 1,437 | 9,700 | 1,437 |
| 2025-07-31 | 1,350 | 1,484 | 1,350 | 1,446 | 24,500 | 1,446 |
| 2025-07-30 | 1,345 | 1,354 | 1,322 | 1,350 | 5,300 | 1,350 |
| 2025-07-29 | 1,379 | 1,379 | 1,315 | 1,345 | 20,900 | 1,345 |
| 2025-07-28 | 1,337 | 1,369 | 1,316 | 1,366 | 23,200 | 1,366 |
| 2025-07-25 | 1,385 | 1,385 | 1,305 | 1,307 | 14,500 | 1,307 |
| 2025-07-24 | 1,320 | 1,339 | 1,270 | 1,327 | 15,400 | 1,327 |
| 2025-07-23 | 1,382 | 1,382 | 1,300 | 1,308 | 26,800 | 1,308 |
| 2025-07-22 | 1,310 | 1,449 | 1,310 | 1,352 | 59,400 | 1,352 |
| 2025-07-18 | 1,300 | 1,307 | 1,259 | 1,300 | 24,300 | 1,300 |
| 2025-07-17 | 1,332 | 1,375 | 1,306 | 1,315 | 18,500 | 1,315 |
| 2025-07-16 | 1,368 | 1,392 | 1,227 | 1,343 | 70,200 | 1,343 |
| 2025-07-15 | 1,400 | 1,499 | 1,310 | 1,344 | 115,700 | 1,344 |
| 2025-07-14 | 1,400 | 1,400 | 1,284 | 1,361 | 35,500 | 1,361 |
| 2025-07-11 | 1,270 | 1,543 | 1,265 | 1,379 | 118,100 | 1,379 |
| 2025-07-10 | 1,200 | 1,278 | 1,200 | 1,263 | 23,200 | 1,263 |
| 2025-07-09 | 1,200 | 1,200 | 1,190 | 1,200 | 7,100 | 1,200 |
| 2025-07-08 | 1,163 | 1,198 | 1,147 | 1,198 | 12,100 | 1,198 |
| 2025-07-07 | 1,171 | 1,180 | 1,162 | 1,180 | 10,800 | 1,180 |
| 2025-07-04 | 1,132 | 1,162 | 1,132 | 1,162 | 5,100 | 1,162 |
| 2025-07-03 | 1,133 | 1,149 | 1,127 | 1,132 | 7,200 | 1,132 |
| 2025-07-02 | 1,152 | 1,160 | 1,131 | 1,150 | 6,000 | 1,150 |
| 2025-07-01 | 1,179 | 1,188 | 1,149 | 1,150 | 11,000 | 1,150 |
| 2025-06-30 | 1,115 | 1,150 | 1,107 | 1,149 | 14,300 | 1,149 |
| 2025-06-27 | 1,110 | 1,110 | 1,100 | 1,100 | 1,500 | 1,100 |
| 2025-06-26 | 1,090 | 1,110 | 1,088 | 1,110 | 1,600 | 1,110 |
| 2025-06-25 | 1,111 | 1,112 | 1,090 | 1,090 | 14,600 | 1,090 |
| 2025-06-24 | 1,094 | 1,112 | 1,094 | 1,110 | 3,400 | 1,110 |
| 2025-06-23 | 1,119 | 1,119 | 1,085 | 1,094 | 6,200 | 1,094 |
| 2025-06-20 | 1,120 | 1,120 | 1,109 | 1,115 | 2,300 | 1,115 |
| 2025-06-19 | 1,112 | 1,120 | 1,109 | 1,109 | 3,400 | 1,109 |
| 2025-06-18 | 1,110 | 1,119 | 1,100 | 1,112 | 6,500 | 1,112 |
| 2025-06-17 | 1,129 | 1,129 | 1,077 | 1,110 | 8,000 | 1,110 |
| 2025-06-16 | 1,030 | 1,079 | 1,030 | 1,069 | 16,700 | 1,069 |
| 2025-06-13 | 1,020 | 1,030 | 1,020 | 1,030 | 8,900 | 1,030 |
| 2025-06-12 | 1,008 | 1,020 | 1,008 | 1,018 | 5,700 | 1,018 |
| 2025-06-11 | 1,010 | 1,010 | 1,008 | 1,008 | 900 | 1,008 |
| 2025-06-10 | 1,005 | 1,008 | 1,001 | 1,008 | 5,800 | 1,008 |
| 2025-06-09 | 1,006 | 1,011 | 1,001 | 1,005 | 6,200 | 1,005 |
| 2025-06-06 | 1,014 | 1,014 | 1,004 | 1,014 | 1,000 | 1,014 |
| 2025-06-05 | 1,005 | 1,020 | 1,002 | 1,018 | 9,600 | 1,018 |
| 2025-06-04 | 1,002 | 1,003 | 1,001 | 1,003 | 2,300 | 1,003 |
| 2025-06-03 | 1,002 | 1,005 | 1,000 | 1,000 | 2,500 | 1,000 |
| 2025-06-02 | 997 | 1,006 | 997 | 1,005 | 4,600 | 1,005 |
| 2025-05-30 | 990 | 991 | 990 | 990 | 1,300 | 990 |
| 2025-05-29 | 990 | 991 | 990 | 990 | 500 | 990 |
| 2025-05-28 | 987 | 1,003 | 987 | 990 | 10,800 | 990 |
| 2025-05-27 | 1,002 | 1,006 | 987 | 995 | 15,500 | 995 |
| 2025-05-26 | 1,000 | 1,000 | 987 | 987 | 8,100 | 987 |
| 2025-05-23 | 1,000 | 1,000 | 996 | 999 | 3,600 | 999 |
| 2025-05-22 | 998 | 998 | 991 | 996 | 4,200 | 996 |
| 2025-05-21 | 994 | 999 | 991 | 995 | 4,900 | 995 |
| 2025-05-20 | 983 | 998 | 983 | 990 | 1,500 | 990 |
| 2025-05-19 | 985 | 989 | 978 | 979 | 2,400 | 979 |
| 2025-05-16 | 971 | 988 | 970 | 970 | 13,400 | 970 |
| 2025-05-15 | 988 | 1,018 | 960 | 971 | 86,700 | 971 |
| 2025-05-14 | 985 | 998 | 979 | 998 | 3,900 | 998 |
| 2025-05-13 | 993 | 996 | 980 | 980 | 7,000 | 980 |
| 2025-05-12 | 998 | 1,010 | 991 | 993 | 7,700 | 993 |
| 2025-05-09 | 998 | 998 | 989 | 989 | 2,000 | 989 |
| 2025-05-08 | 991 | 995 | 989 | 989 | 2,400 | 989 |
| 2025-05-07 | 990 | 996 | 988 | 995 | 3,500 | 995 |
| 2025-05-02 | 998 | 998 | 986 | 986 | 2,800 | 986 |
| 2025-05-01 | 995 | 995 | 989 | 989 | 1,900 | 989 |
| 2025-04-30 | 985 | 995 | 985 | 994 | 1,100 | 994 |
| 2025-04-28 | 996 | 996 | 980 | 980 | 2,700 | 980 |
| 2025-04-25 | 991 | 999 | 984 | 984 | 5,300 | 984 |
| 2025-04-24 | 980 | 995 | 976 | 976 | 2,700 | 976 |
| 2025-04-23 | 984 | 984 | 975 | 975 | 2,700 | 975 |
| 2025-04-22 | 994 | 994 | 977 | 977 | 2,100 | 977 |
| 2025-04-21 | 999 | 1,000 | 985 | 990 | 3,600 | 990 |
| 2025-04-18 | 983 | 999 | 983 | 990 | 700 | 990 |
| 2025-04-17 | 985 | 985 | 980 | 980 | 1,300 | 980 |
| 2025-04-16 | 1,000 | 1,000 | 985 | 985 | 1,700 | 985 |
| 2025-04-15 | 1,000 | 1,000 | 975 | 976 | 3,100 | 976 |
| 2025-04-14 | 979 | 980 | 970 | 976 | 1,600 | 976 |
| 2025-04-11 | 931 | 960 | 916 | 960 | 2,200 | 960 |
| 2025-04-10 | 915 | 954 | 915 | 946 | 3,800 | 946 |
| 2025-04-09 | 929 | 929 | 885 | 898 | 6,900 | 898 |
| 2025-04-08 | 880 | 948 | 880 | 914 | 4,100 | 914 |
| 2025-04-07 | 928 | 928 | 828 | 852 | 7,700 | 852 |
| 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