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 |
|---|---|---|---|---|---|
| 2024/05/02 | 50 | 51 | 49 | 50 | 363,900 |
| 2024/05/01 | 51 | 51 | 49 | 50 | 434,700 |
| 2024/04/30 | 50 | 51 | 50 | 50 | 379,300 |
| 2024/04/26 | 49 | 51 | 49 | 51 | 488,400 |
| 2024/04/25 | 50 | 50 | 49 | 49 | 253,300 |
| 2024/04/24 | 49 | 50 | 49 | 49 | 307,100 |
| 2024/04/23 | 49 | 50 | 49 | 49 | 316,300 |
| 2024/04/22 | 50 | 50 | 49 | 49 | 403,700 |
| 2024/04/19 | 51 | 51 | 49 | 50 | 619,300 |
| 2024/04/18 | 50 | 51 | 50 | 50 | 416,500 |
| 2024/04/17 | 51 | 52 | 50 | 50 | 569,300 |
| 2024/04/16 | 51 | 52 | 50 | 50 | 666,600 |
| 2024/04/15 | 51 | 52 | 50 | 51 | 542,800 |
| 2024/04/12 | 52 | 52 | 51 | 51 | 544,400 |
| 2024/04/11 | 51 | 52 | 51 | 51 | 467,700 |
| 2024/04/10 | 52 | 52 | 51 | 51 | 459,700 |
| 2024/04/09 | 52 | 52 | 50 | 51 | 730,100 |
| 2024/04/08 | 51 | 52 | 51 | 52 | 467,000 |
| 2024/04/05 | 52 | 53 | 51 | 51 | 567,100 |
| 2024/04/04 | 54 | 54 | 52 | 52 | 544,600 |
| 2024/04/03 | 52 | 54 | 52 | 53 | 581,100 |
| 2024/04/02 | 54 | 55 | 53 | 53 | 419,400 |
| 2024/04/01 | 55 | 56 | 54 | 54 | 441,500 |
| 2024/03/29 | 53 | 55 | 53 | 54 | 334,200 |
| 2024/03/28 | 53 | 54 | 53 | 53 | 302,600 |
| 2024/03/27 | 54 | 54 | 52 | 54 | 408,600 |
| 2024/03/26 | 55 | 55 | 54 | 54 | 316,800 |
| 2024/03/25 | 56 | 56 | 55 | 55 | 344,700 |
| 2024/03/22 | 56 | 56 | 54 | 56 | 427,300 |
| 2024/03/21 | 56 | 56 | 55 | 55 | 495,400 |
| 2024/03/19 | 56 | 57 | 55 | 55 | 519,100 |
| 2024/03/18 | 54 | 56 | 54 | 55 | 696,200 |
| 2024/03/15 | 54 | 55 | 54 | 54 | 524,700 |
| 2024/03/14 | 56 | 56 | 54 | 54 | 459,100 |
| 2024/03/13 | 56 | 57 | 54 | 56 | 676,600 |
| 2024/03/12 | 56 | 57 | 55 | 56 | 428,000 |
| 2024/03/11 | 56 | 56 | 53 | 55 | 647,400 |
| 2024/03/08 | 54 | 57 | 54 | 56 | 560,600 |
| 2024/03/07 | 58 | 58 | 54 | 54 | 658,100 |
| 2024/03/06 | 52 | 57 | 52 | 56 | 862,800 |
| 2024/03/05 | 54 | 54 | 52 | 52 | 482,100 |
| 2024/03/04 | 54 | 54 | 53 | 53 | 428,000 |
| 2024/03/01 | 54 | 55 | 53 | 54 | 537,800 |
| 2024/02/29 | 54 | 55 | 53 | 53 | 422,500 |
| 2024/02/28 | 54 | 55 | 53 | 55 | 487,600 |
| 2024/02/27 | 53 | 54 | 52 | 53 | 419,500 |
| 2024/02/26 | 50 | 53 | 49 | 53 | 743,400 |
| 2024/02/22 | 52 | 52 | 50 | 51 | 812,900 |
| 2024/02/21 | 53 | 54 | 52 | 52 | 542,200 |
| 2024/02/20 | 54 | 55 | 53 | 53 | 490,300 |
| 2024/02/19 | 53 | 54 | 52 | 53 | 355,200 |
| 2024/02/16 | 51 | 53 | 50 | 52 | 545,500 |
| 2024/02/15 | 54 | 54 | 49 | 51 | 1,201,600 |
| 2024/02/14 | 54 | 54 | 53 | 53 | 557,800 |
| 2024/02/13 | 55 | 57 | 54 | 56 | 615,200 |
| 2024/02/09 | 53 | 57 | 53 | 56 | 911,300 |
| 2024/02/08 | 56 | 62 | 53 | 53 | 3,254,200 |
| 2024/02/07 | 56 | 56 | 55 | 55 | 404,800 |
| 2024/02/06 | 56 | 57 | 56 | 56 | 254,700 |
| 2024/02/05 | 57 | 58 | 56 | 57 | 329,200 |
| 2024/02/02 | 56 | 57 | 55 | 57 | 481,800 |
| 2024/02/01 | 58 | 59 | 55 | 56 | 607,100 |
| 2024/01/31 | 59 | 60 | 58 | 58 | 311,400 |
| 2024/01/30 | 58 | 60 | 57 | 59 | 477,400 |
| 2024/01/29 | 57 | 59 | 56 | 57 | 587,300 |
| 2024/01/26 | 56 | 58 | 55 | 58 | 344,900 |
| 2024/01/25 | 56 | 57 | 55 | 56 | 401,600 |
| 2024/01/24 | 56 | 58 | 55 | 56 | 689,100 |
| 2024/01/23 | 58 | 58 | 55 | 56 | 436,100 |
| 2024/01/22 | 55 | 58 | 54 | 57 | 582,100 |
| 2024/01/19 | 54 | 55 | 53 | 55 | 474,100 |
| 2024/01/18 | 53 | 55 | 53 | 55 | 295,800 |
| 2024/01/17 | 55 | 55 | 53 | 53 | 569,700 |
| 2024/01/16 | 55 | 56 | 54 | 54 | 508,900 |
| 2024/01/15 | 59 | 59 | 55 | 55 | 625,200 |
| 2024/01/12 | 57 | 60 | 57 | 59 | 597,900 |
| 2024/01/11 | 57 | 59 | 55 | 59 | 1,106,700 |
| 2024/01/10 | 54 | 63 | 53 | 57 | 2,086,000 |
| 2024/01/09 | 55 | 55 | 53 | 53 | 765,500 |
| 2024/01/05 | 55 | 56 | 55 | 55 | 365,600 |
| 2024/01/04 | 56 | 56 | 54 | 56 | 475,800 |