日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

モブキャストホールディングス(3664)の株価時系列情報

モブキャストホールディングス(3664)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2014/12/30 805 827 796 809 123,000
2014/12/29 820 822 800 816 161,500
2014/12/26 790 824 787 809 185,000
2014/12/25 800 820 792 794 234,500
2014/12/24 850 850 802 806 417,700
2014/12/22 878 886 854 856 237,200
2014/12/19 888 897 881 893 146,300
2014/12/18 895 915 878 897 196,000
2014/12/17 863 896 861 880 197,700
2014/12/16 907 912 865 881 439,300
2014/12/15 940 975 916 921 339,500
2014/12/12 970 1,000 937 969 278,200
2014/12/11 962 1,050 960 980 963,600
2014/12/10 911 962 910 962 357,800
2014/12/09 903 953 896 919 337,500
2014/12/08 918 963 905 912 370,800
2014/12/05 888 904 881 900 188,700
2014/12/04 922 932 900 902 305,600
2014/12/03 1,000 1,068 920 930 853,900
2014/12/02 962 993 962 989 226,700
2014/12/01 920 993 917 982 353,300
2014/11/28 919 926 915 919 89,100
2014/11/27 915 934 915 919 86,000
2014/11/26 929 935 914 919 86,500
2014/11/25 941 949 917 919 122,600
2014/11/21 917 933 909 930 128,000
2014/11/20 922 934 911 916 66,000
2014/11/19 926 949 924 937 77,400
2014/11/18 890 939 890 939 101,200
2014/11/17 907 916 890 892 161,200
2014/11/14 908 937 900 911 111,600
2014/11/13 930 934 889 915 150,200
2014/11/12 930 937 923 925 69,400
2014/11/11 940 945 932 933 77,300
2014/11/10 941 958 932 941 138,200
2014/11/07 935 979 926 968 227,300
2014/11/06 980 998 907 934 488,000
2014/11/05 934 976 932 971 158,000
2014/11/04 941 973 915 959 267,800
2014/10/31 886 927 875 911 191,900
2014/10/30 900 908 861 879 274,800
2014/10/29 911 936 910 912 194,700
2014/10/28 958 979 903 922 382,400
2014/10/27 998 1,000 965 970 131,700
2014/10/24 1,020 1,025 963 992 293,800
2014/10/23 969 1,003 960 1,002 304,100
2014/10/22 917 978 898 970 332,100
2014/10/21 889 923 875 892 235,400
2014/10/20 902 923 888 904 408,500
2014/10/17 835 870 810 828 275,000
2014/10/16 830 881 820 825 400,700
2014/10/15 900 912 864 898 242,300
2014/10/14 910 925 901 903 200,800
2014/10/10 940 955 903 948 241,500
2014/10/09 1,001 1,007 944 960 225,200
2014/10/08 964 1,009 960 1,006 218,100
2014/10/07 1,005 1,026 979 985 392,400
2014/10/06 1,068 1,125 1,010 1,020 1,975,500
2014/10/03 943 987 931 975 225,800
2014/10/02 943 953 919 921 342,600
2014/10/01 1,042 1,045 969 973 224,900
2014/09/30 1,015 1,041 1,010 1,031 196,100
2014/09/29 1,031 1,049 1,000 1,012 122,800
2014/09/26 970 1,035 966 1,033 240,600
2014/09/25 988 1,005 975 980 89,900
2014/09/24 997 1,005 971 991 112,700
2014/09/22 996 1,012 977 1,007 164,900
2014/09/19 981 991 966 985 296,600
2014/09/18 1,058 1,085 991 997 732,400
2014/09/17 985 1,031 975 1,015 318,200
2014/09/16 974 1,009 959 978 220,400
2014/09/12 930 975 930 966 204,600
2014/09/11 911 961 908 940 134,500
2014/09/10 934 945 900 910 156,800
2014/09/09 930 978 928 949 218,000
2014/09/08 894 931 891 922 112,500
2014/09/05 930 940 886 900 185,700
2014/09/04 940 959 927 930 145,900
2014/09/03 961 972 948 950 164,300
2014/09/02 985 985 944 970 177,600
2014/09/01 945 968 943 964 106,100
2014/08/29 929 985 916 960 239,200
2014/08/28 936 949 926 930 169,100
2014/08/27 925 958 915 956 310,300
2014/08/26 950 956 913 925 548,900
2014/08/25 1,018 1,020 965 974 505,000
2014/08/22 1,049 1,092 957 1,015 3,260,700
2014/08/21 938 1,039 927 1,039 2,449,500
2014/08/20 835 889 830 889 390,700
2014/08/19 817 835 817 825 133,700
2014/08/18 820 830 811 811 144,500
2014/08/15 802 835 795 830 293,800
2014/08/14 801 820 800 806 216,200
2014/08/13 822 824 803 805 349,600
2014/08/12 865 872 814 814 619,500
2014/08/11 900 907 862 880 392,000
2014/08/08 905 920 853 864 371,000
2014/08/07 920 945 887 913 341,700
2014/08/06 960 960 910 923 580,500
2014/08/05 1,080 1,089 969 975 746,700
2014/08/04 994 1,075 994 1,030 753,100
2014/08/01 1,000 1,018 975 1,000 537,400
2014/07/31 1,020 1,085 1,004 1,030 1,577,700
2014/07/30 929 1,054 924 1,011 3,048,900
2014/07/29 867 936 860 906 593,300
2014/07/28 857 874 857 868 82,800
2014/07/25 875 891 850 869 236,000
2014/07/24 888 920 870 881 464,600
2014/07/23 810 936 808 900 1,368,600
2014/07/22 800 822 790 802 158,300
2014/07/18 790 813 783 800 85,600
2014/07/17 810 814 801 804 129,700
2014/07/16 812 835 809 817 139,900
2014/07/15 823 824 797 811 161,100
2014/07/14 811 830 795 801 114,200
2014/07/11 773 825 772 807 280,700
2014/07/10 851 854 803 804 217,700
2014/07/09 841 847 822 841 254,600
2014/07/08 875 880 850 860 224,800
2014/07/07 865 918 854 884 403,600
2014/07/04 867 870 840 854 339,400
2014/07/03 851 864 835 856 607,100
2014/07/02 905 927 900 901 230,400
2014/07/01 895 928 890 916 296,100
2014/06/30 870 898 870 885 289,800
2014/06/27 913 914 850 885 444,000
2014/06/26 919 940 906 913 255,300
2014/06/25 938 964 902 908 639,700
2014/06/24 970 987 937 968 478,800
2014/06/23 1,011 1,014 955 967 739,100
2014/06/20 1,085 1,099 1,005 1,014 923,500
2014/06/19 1,120 1,145 1,088 1,122 1,217,100
2014/06/18 1,095 1,105 1,038 1,058 501,300
2014/06/17 1,129 1,135 1,055 1,086 547,900
2014/06/16 1,130 1,151 1,090 1,111 1,271,100
2014/06/13 1,050 1,185 1,047 1,172 4,093,100
2014/06/12 1,020 1,059 1,004 1,037 761,000
2014/06/11 1,028 1,074 1,006 1,038 741,200
2014/06/10 1,101 1,110 1,035 1,049 876,800
2014/06/09 1,124 1,200 1,100 1,130 1,627,800
2014/06/06 1,080 1,091 1,027 1,083 1,071,100
2014/06/05 1,117 1,155 996 1,041 2,997,300
2014/06/04 993 1,117 955 1,117 2,443,600
2014/06/03 976 1,020 918 967 2,535,600
2014/06/02 875 965 852 965 1,931,400
2014/05/30 810 824 779 815 413,400
2014/05/29 724 841 723 795 1,139,000
2014/05/28 721 740 717 730 149,400
2014/05/27 738 746 710 711 231,400
2014/05/26 702 748 694 730 293,900
2014/05/23 653 708 652 690 144,600
2014/05/22 643 669 643 653 130,600
2014/05/21 632 646 613 638 100,800
2014/05/20 630 649 629 647 118,100
2014/05/19 681 690 630 638 150,000
2014/05/16 683 692 669 679 114,200
2014/05/15 670 709 669 683 135,900
2014/05/14 675 694 669 671 164,000
2014/05/13 680 698 662 680 231,300
2014/05/12 720 720 681 690 171,000
2014/05/09 735 741 702 714 344,200
2014/05/08 770 780 750 752 107,900
2014/05/07 766 771 756 756 59,400
2014/05/02 779 791 749 771 104,800
2014/05/01 735 805 728 805 105,200
2014/04/30 752 767 725 726 134,200
2014/04/28 800 808 755 759 131,700
2014/04/25 817 828 800 805 97,800
2014/04/24 844 855 817 819 51,400
2014/04/23 822 843 818 834 74,900
2014/04/22 890 921 812 822 367,400
2014/04/21 830 869 830 867 203,700
2014/04/18 833 840 822 840 137,000
2014/04/17 840 851 815 842 234,000
2014/04/16 747 830 746 810 285,800
2014/04/15 753 774 750 750 56,000
2014/04/14 748 773 742 752 75,100
2014/04/11 753 776 740 763 128,200
2014/04/10 812 812 775 783 101,500
2014/04/09 797 807 778 782 133,800
2014/04/08 790 828 787 812 128,500
2014/04/07 816 841 810 812 231,200
2014/04/04 818 888 811 868 382,000
2014/04/03 834 850 810 822 145,000
2014/04/02 844 857 824 845 152,900
2014/04/01 783 840 775 835 216,400
2014/03/31 820 849 762 798 277,800
2014/03/28 716 760 715 750 113,900
2014/03/27 685 760 662 737 241,900
2014/03/26 709 788 706 711 232,200
2014/03/25 718 747 694 704 173,900
2014/03/24 706 739 701 718 177,400
2014/03/20 750 750 700 716 249,300
2014/03/19 793 798 750 753 212,100
2014/03/18 780 808 687 800 690,800
2014/03/17 800 825 757 759 278,700
2014/03/14 815 848 800 815 284,300
2014/03/13 902 914 833 860 464,100
2014/03/12 950 950 900 915 230,100
2014/03/11 965 974 949 965 153,300
2014/03/10 902 985 901 972 417,200
2014/03/07 915 926 890 893 339,000
2014/03/06 941 946 910 922 165,600
2014/03/05 930 950 923 941 153,700
2014/03/04 930 950 910 924 165,600
2014/03/03 980 999 945 956 181,800
2014/02/28 990 1,006 985 992 100,100
2014/02/27 1,008 1,018 981 992 113,700
2014/02/26 1,011 1,019 1,007 1,011 83,300
2014/02/25 1,020 1,040 1,010 1,015 73,000
2014/02/24 1,021 1,048 1,005 1,012 91,700
2014/02/21 1,014 1,041 1,011 1,020 82,800
2014/02/20 1,010 1,045 1,000 1,009 133,400
2014/02/19 1,037 1,098 1,037 1,042 106,000
2014/02/18 1,048 1,080 1,022 1,065 73,400
2014/02/17 1,050 1,091 1,030 1,048 83,000
2014/02/14 1,081 1,112 1,034 1,055 124,600
2014/02/13 1,125 1,140 1,077 1,111 130,800
2014/02/12 1,081 1,147 1,055 1,119 162,800
2014/02/10 1,012 1,123 1,012 1,060 277,700
2014/02/07 1,061 1,075 1,038 1,054 139,200
2014/02/06 1,025 1,070 1,000 1,034 262,200
2014/02/05 1,030 1,057 935 997 283,600
2014/02/04 950 1,062 910 958 420,700
2014/02/03 1,200 1,201 1,065 1,086 237,400
2014/01/31 1,221 1,225 1,150 1,225 135,500
2014/01/30 1,230 1,230 1,171 1,191 118,600
2014/01/29 1,233 1,260 1,225 1,237 75,800
2014/01/28 1,231 1,285 1,216 1,216 180,100
2014/01/27 1,250 1,289 1,233 1,236 188,600
2014/01/24 1,300 1,350 1,283 1,333 184,100
2014/01/23 1,272 1,391 1,271 1,340 745,500
2014/01/22 1,235 1,295 1,230 1,273 204,100
2014/01/21 1,224 1,245 1,219 1,227 88,600
2014/01/20 1,222 1,230 1,198 1,224 87,900
2014/01/17 1,175 1,236 1,160 1,217 182,900
2014/01/16 1,206 1,213 1,180 1,180 136,100
2014/01/15 1,250 1,250 1,200 1,206 194,400
2014/01/14 1,265 1,272 1,230 1,236 265,600
2014/01/10 1,321 1,323 1,298 1,306 80,700
2014/01/09 1,310 1,322 1,302 1,315 90,000
2014/01/08 1,330 1,343 1,311 1,321 89,700
2014/01/07 1,346 1,367 1,302 1,311 152,200
2014/01/06 1,396 1,399 1,345 1,347 198,800

このページの先頭へ