KabuInsight

ムーンバット

8115
スタンダード/卸売業/MOONBAT Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,395.01,423.01,393.01,423.0+8.0+0.57%1,300
2026-03-121,430.01,430.01,394.01,415.0-25.0-1.74%2,900
2026-03-111,427.01,440.01,427.01,440.0+9.0+0.63%900
2026-03-101,438.01,450.01,425.01,431.0+21.0+1.49%800
2026-03-091,402.01,410.01,387.01,410.0-22.0-1.54%2,700
2026-03-061,422.01,444.01,394.01,432.0+9.0+0.63%3,400
2026-03-051,406.01,446.01,406.01,423.0+20.0+1.43%1,600
2026-03-041,453.01,453.01,386.01,403.0-51.0-3.51%4,200
2026-03-031,448.01,457.01,440.01,454.0+10.0+0.69%4,800
2026-03-021,445.01,459.01,443.01,444.0+1.0+0.07%3,800
2026-02-271,473.01,473.01,443.01,443.0-30.0-2.04%300
2026-02-261,441.01,476.01,441.01,473.0+38.0+2.65%3,000
2026-02-251,457.01,458.01,420.01,435.0-20.0-1.37%5,900
2026-02-241,392.01,455.01,392.01,455.0+70.0+5.05%7,000
2026-02-201,365.01,387.01,365.01,385.0+33.0+2.44%1,800
2026-02-191,354.01,367.01,347.01,352.0-2.0-0.15%2,300
2026-02-181,349.01,359.01,345.01,354.0+10.0+0.74%1,700
2026-02-171,336.01,380.01,333.01,344.0-3.0-0.22%8,200
2026-02-161,300.01,388.01,277.01,347.0-129.0-8.74%20,200
2026-02-131,458.01,476.01,457.01,476.0+18.0+1.23%6,500
2026-02-121,460.01,466.01,458.01,458.0+9.0+0.62%1,600
2026-02-101,436.01,465.01,436.01,449.0-17.0-1.16%1,700
2026-02-091,459.01,466.01,450.01,466.0+13.0+0.89%1,800
2026-02-061,440.01,455.01,420.01,453.0+29.0+2.04%3,300
2026-02-051,424.01,443.01,423.01,424.0+1.0+0.07%900
2026-02-041,437.01,444.01,420.01,423.0-14.0-0.97%1,400
2026-02-031,453.01,453.01,423.01,437.0-2.0-0.14%900
2026-02-021,455.01,455.01,398.01,439.0+14.0+0.98%3,400
2026-01-301,414.01,464.01,413.01,425.0+11.0+0.78%10,300
2026-01-291,400.01,414.01,385.01,414.0+14.0+1.00%1,400
2026-01-281,397.01,410.01,397.01,400.0-3.0-0.21%400
2026-01-271,405.01,413.01,380.01,403.0-18.0-1.27%2,900
2026-01-261,423.01,423.01,374.01,421.0-2.0-0.14%2,000
2026-01-231,414.01,423.01,400.01,423.0-3.0-0.21%2,000
2026-01-221,408.01,427.01,400.01,426.0+18.0+1.28%1,500
2026-01-211,400.01,415.01,387.01,408.0-1.0-0.07%3,400
2026-01-201,421.01,430.01,400.01,409.0-12.0-0.84%2,400
2026-01-191,420.01,421.01,400.01,421.0-4.0-0.28%3,500
2026-01-161,433.01,434.01,415.01,425.0-7.0-0.49%5,500
2026-01-151,427.01,432.01,417.01,432.0+12.0+0.85%2,600
2026-01-141,404.01,422.01,404.01,420.0+16.0+1.14%2,100
2026-01-131,445.01,445.01,379.01,404.0-11.0-0.78%6,000
2026-01-091,414.01,425.01,405.01,415.00.00.00%3,600
2026-01-081,405.01,415.01,405.01,415.0+10.0+0.71%900
2026-01-071,420.01,420.01,369.01,405.0-9.0-0.64%3,300
2026-01-061,395.01,442.01,372.01,414.0+46.0+3.36%11,100
2026-01-051,340.01,390.01,340.01,368.0+38.0+2.86%5,900
2025-12-301,346.01,349.01,323.01,330.0-20.0-1.48%4,000
2025-12-291,385.01,385.01,340.01,350.0-19.0-1.39%5,100
2025-12-261,389.01,389.01,358.01,369.0-21.0-1.51%11,800
2025-12-251,379.01,399.01,330.01,390.0+71.0+5.38%12,300
2025-12-241,317.01,319.01,309.01,319.0+2.0+0.15%4,000
2025-12-231,294.01,324.01,294.01,317.0+29.0+2.25%8,400
2025-12-221,274.01,288.01,263.01,288.0+17.0+1.34%4,100
2025-12-191,262.01,291.01,251.01,271.0+10.0+0.79%2,100
2025-12-181,255.01,267.01,255.01,261.0+6.0+0.48%1,200
2025-12-171,268.01,268.01,246.01,255.0+8.0+0.64%1,600
2025-12-161,260.01,272.01,234.01,247.0-14.0-1.11%1,600
2025-12-151,298.01,298.01,261.01,261.0+6.0+0.48%8,400
2025-12-121,239.01,255.01,232.01,255.0+21.0+1.70%5,300
2025-12-111,203.01,235.01,196.01,234.0+35.0+2.92%8,200
2025-12-101,213.01,213.01,192.01,199.0-9.0-0.75%4,500
2025-12-091,212.01,212.01,199.01,208.0+8.0+0.67%3,800
2025-12-081,200.01,207.01,200.01,200.0-13.0-1.07%4,000
2025-12-051,215.01,215.01,202.01,213.0-7.0-0.57%2,900
2025-12-041,212.01,232.01,212.01,220.0-3.0-0.25%3,800
2025-12-031,234.01,235.01,223.01,223.0-11.0-0.89%2,500
2025-12-021,245.01,245.01,233.01,234.0-8.0-0.64%1,700
2025-12-011,264.01,264.01,240.01,242.0+2.0+0.16%4,700
2025-11-281,254.01,254.01,230.01,240.0-14.0-1.12%3,000
2025-11-271,225.01,254.01,225.01,254.0+34.0+2.79%4,700
2025-11-261,228.01,230.01,213.01,220.0+10.0+0.83%2,200
2025-11-251,229.01,230.01,210.01,210.0+1.0+0.08%5,000
2025-11-211,180.01,210.01,179.01,209.0+13.0+1.09%6,800
2025-11-201,199.01,210.01,175.01,196.0+7.0+0.59%8,700
2025-11-191,211.01,211.01,133.01,189.0-2.0-0.17%18,700
2025-11-181,276.01,276.01,190.01,191.0-59.0-4.72%29,400
2025-11-171,375.01,411.01,248.01,250.0-285.0-18.57%68,300
2025-11-141,530.01,550.01,491.01,535.0+11.0+0.72%19,900
2025-11-131,525.01,540.01,521.01,524.0+4.0+0.26%6,900
2025-11-121,527.01,545.01,520.01,520.0-7.0-0.46%6,800
2025-11-111,543.01,543.01,520.01,527.0-15.0-0.97%5,500
2025-11-101,541.01,549.01,519.01,542.0+1.0+0.06%18,100
2025-11-071,480.01,541.01,479.01,541.0+61.0+4.12%8,000
2025-11-061,498.01,530.01,467.01,480.0+12.0+0.82%5,400
2025-11-051,449.01,478.01,449.01,468.0-11.0-0.74%900
2025-11-041,479.01,479.01,449.01,479.0+28.0+1.93%4,600
2025-10-311,432.01,462.01,432.01,451.0+11.0+0.76%1,900
2025-10-301,450.01,450.01,426.01,440.0+11.0+0.77%1,500
2025-10-291,430.01,460.01,429.01,429.0-8.0-0.56%1,300
2025-10-281,460.01,485.01,429.01,437.0-35.0-2.38%4,000
2025-10-271,467.01,480.01,447.01,472.0+35.0+2.44%5,600
2025-10-241,421.01,437.01,421.01,437.0+8.0+0.56%3,700
2025-10-231,418.01,436.01,402.01,429.0+24.0+1.71%4,000
2025-10-221,395.01,414.01,380.01,405.0+3.0+0.21%3,600
2025-10-211,393.01,403.01,385.01,402.0+9.0+0.65%2,700
2025-10-201,393.01,405.01,389.01,393.00.00.00%2,100
2025-10-171,433.01,433.01,370.01,393.0-40.0-2.79%5,500
2025-10-161,376.01,433.01,376.01,433.0+53.0+3.84%5,100
2025-10-151,422.01,425.01,380.01,380.0-26.0-1.85%9,300
2025-10-141,405.01,415.01,380.01,406.0-32.0-2.23%10,100
2025-10-101,466.01,466.01,411.01,438.0-39.0-2.64%9,600
2025-10-091,506.01,511.01,477.01,477.0+1.0+0.07%2,900
2025-10-081,466.01,509.01,466.01,476.0+9.0+0.61%5,100
2025-10-071,480.01,491.01,461.01,467.0-16.0-1.08%5,600
2025-10-061,482.01,513.01,482.01,483.0+1.0+0.07%10,700
2025-10-031,450.01,499.01,446.01,482.0+21.0+1.44%5,800
2025-10-021,482.01,511.01,451.01,461.0-35.0-2.34%6,200
2025-10-011,536.01,548.01,491.01,496.0-40.0-2.60%26,500
2025-09-301,572.01,572.01,525.01,536.0-43.0-2.72%11,500
2025-09-291,578.01,587.01,578.01,579.0-29.0-1.80%1,200
2025-09-261,612.01,627.01,596.01,608.0+17.0+1.07%2,300
2025-09-251,658.01,672.01,590.01,591.0-107.0-6.30%16,000
2025-09-241,652.01,698.01,632.01,698.0+67.0+4.11%19,300
2025-09-221,585.01,648.01,585.01,631.0+70.0+4.48%14,600
2025-09-191,562.01,580.01,550.01,561.0-5.0-0.32%7,400
2025-09-181,573.01,594.01,554.01,566.0+12.0+0.77%11,700
2025-09-171,581.01,581.01,540.01,554.0-20.0-1.27%16,800
2025-09-161,591.01,612.01,574.01,574.0-22.0-1.38%10,600
2025-09-121,597.01,607.01,560.01,596.0——13,600

直近120営業日分を表示