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
2025/08/08 56 58 55 55 2,202,800
2025/08/07 58 58 53 55 5,254,800
2025/08/06 61 61 58 58 2,051,500
2025/08/05 63 64 59 61 3,049,200
2025/08/04 63 65 61 63 1,552,500
2025/08/01 63 64 61 64 1,552,600
2025/07/31 61 65 61 64 1,398,100
2025/07/30 66 66 61 62 3,344,500
2025/07/29 69 69 64 66 2,531,600
2025/07/28 65 70 63 66 5,338,300
2025/07/25 61 65 60 64 5,919,100
2025/07/24 63 64 59 60 3,013,100
2025/07/23 61 63 60 63 2,842,300
2025/07/22 63 66 59 61 4,947,100
2025/07/18 65 68 60 62 9,675,100
2025/07/17 76 82 64 65 26,975,100
2025/07/16 77 91 71 84 99,761,100
2025/07/15 58 83 57 67 96,479,400
2025/07/14 48 61 48 56 20,106,300
2025/07/11 52 53 48 48 6,077,900
2025/07/10 49 53 48 53 7,067,500
2025/07/09 47 49 45 48 4,788,500
2025/07/08 44 47 44 47 5,572,900
2025/07/07 41 46 40 45 6,009,200
2025/07/04 44 45 41 43 3,880,300
2025/07/03 48 49 42 43 12,878,300
2025/07/02 44 56 43 48 33,782,600
2025/07/01 45 59 41 44 38,429,500
2025/06/30 45 45 42 44 3,194,600
2025/06/27 42 44 40 42 2,178,400
2025/06/26 41 41 38 40 1,607,900
2025/06/25 39 40 37 40 1,833,000
2025/06/24 38 45 37 39 5,239,700
2025/06/23 38 39 36 37 1,788,400
2025/06/20 41 42 37 38 4,441,500
2025/06/19 45 46 41 41 6,714,800
2025/06/18 40 57 40 48 27,888,400
2025/06/17 40 42 37 39 4,481,800
2025/06/16 36 46 35 39 9,623,300
2025/06/13 34 35 33 35 1,673,200
2025/06/12 33 34 32 34 819,300
2025/06/11 33 34 31 34 1,851,700
2025/06/10 32 33 32 32 644,000
2025/06/09 34 34 30 33 2,495,700
2025/06/06 34 34 33 34 629,800
2025/06/05 35 35 33 33 760,100
2025/06/04 35 35 34 34 661,500
2025/06/03 35 36 34 34 1,021,500
2025/06/02 35 35 33 34 1,214,700
2025/05/30 34 35 32 35 2,168,000
2025/05/29 35 37 34 35 2,999,300
2025/05/28 36 37 34 34 1,682,600
2025/05/27 34 36 33 35 3,242,500
2025/05/26 34 34 32 32 1,066,800
2025/05/23 33 36 32 34 2,892,200
2025/05/22 33 34 32 33 1,612,300
2025/05/21 32 33 32 32 563,400
2025/05/20 32 33 32 33 519,000
2025/05/19 32 33 31 33 802,100
2025/05/16 32 33 31 33 689,000
2025/05/15 32 33 31 32 704,600
2025/05/14 33 33 31 31 851,000
2025/05/13 33 33 32 33 549,600
2025/05/12 32 33 32 32 565,200
2025/05/09 33 33 32 32 360,600
2025/05/08 33 33 32 32 684,300
2025/05/07 32 33 31 32 696,400
2025/05/02 32 33 32 32 433,200
2025/05/01 33 33 32 32 746,800
2025/04/30 32 33 31 32 1,169,800
2025/04/28 33 39 29 32 12,027,400
2025/04/25 32 33 31 33 1,105,000
2025/04/24 33 33 32 32 537,700
2025/04/23 32 33 32 32 490,400
2025/04/22 33 33 32 33 496,800
2025/04/21 33 33 32 33 586,500
2025/04/18 32 34 32 33 695,300
2025/04/17 32 33 32 33 577,800
2025/04/16 33 33 32 32 624,100
2025/04/15 33 34 32 34 860,500
2025/04/14 32 34 31 33 1,036,900
2025/04/11 30 32 30 32 721,300
2025/04/10 32 33 31 32 1,034,200
2025/04/09 30 31 29 31 882,800
2025/04/08 30 32 30 31 1,182,000
2025/04/07 28 31 26 29 2,382,900
2025/04/04 32 33 30 31 2,388,300
2025/04/03 33 34 32 33 1,510,100
2025/04/02 34 35 33 34 1,338,600
2025/04/01 35 36 34 34 1,185,400
2025/03/31 35 36 34 36 981,900
2025/03/28 36 37 35 35 1,578,100
2025/03/27 36 37 35 35 1,116,700
2025/03/26 38 39 36 37 1,875,500
2025/03/25 36 40 36 38 3,982,500
2025/03/24 37 37 34 36 3,839,100
2025/03/21 38 39 36 36 4,206,500
2025/03/19 43 44 38 39 6,824,600
2025/03/18 45 46 41 42 5,890,700
2025/03/17 40 48 39 44 10,255,300
2025/03/14 37 46 36 41 16,024,500
2025/03/13 33 39 32 37 7,031,100
2025/03/12 33 34 33 34 698,100
2025/03/11 33 34 33 34 779,700
2025/03/10 35 35 33 34 1,789,700
2025/03/07 36 37 33 34 2,650,500
2025/03/06 34 42 34 37 6,550,500
2025/03/05 33 35 33 35 1,230,800
2025/03/04 34 34 33 33 678,300
2025/03/03 33 35 32 34 1,792,000
2025/02/28 33 33 32 32 794,800
2025/02/27 34 34 33 33 652,400
2025/02/26 33 34 32 34 556,900
2025/02/25 34 34 31 34 1,660,400
2025/02/21 33 34 32 34 1,030,700
2025/02/20 34 34 32 34 1,324,900
2025/02/19 34 34 33 34 807,100
2025/02/18 34 34 33 33 990,100
2025/02/17 35 36 34 35 802,300
2025/02/14 36 37 35 37 650,300
2025/02/13 35 36 34 36 1,413,200
2025/02/12 34 35 33 35 1,195,000
2025/02/10 34 35 33 35 849,900
2025/02/07 34 35 34 35 625,200
2025/02/06 34 35 33 35 753,600
2025/02/05 33 34 33 33 768,900
2025/02/04 33 34 33 33 878,300
2025/02/03 34 35 32 34 1,390,600
2025/01/31 35 35 34 35 855,700
2025/01/30 34 36 33 35 1,088,400
2025/01/29 33 36 33 35 1,730,200
2025/01/28 33 33 32 33 724,200
2025/01/27 33 33 32 32 596,000
2025/01/24 32 33 31 33 1,189,600
2025/01/23 32 33 32 33 690,800
2025/01/22 33 33 32 33 823,900
2025/01/21 32 33 31 33 881,700
2025/01/20 32 33 31 31 724,800
2025/01/17 31 32 31 31 825,600
2025/01/16 33 33 31 31 958,700
2025/01/15 33 33 32 32 903,800
2025/01/14 33 33 32 32 753,400
2025/01/10 34 34 33 34 622,400
2025/01/09 33 34 33 33 802,000
2025/01/08 34 34 33 34 638,200
2025/01/07 35 35 33 34 1,055,700
2025/01/06 35 35 34 34 902,500
2024/12/30 34 35 34 34 1,276,900
2024/12/27 33 35 33 35 1,262,000
2024/12/26 34 35 33 35 972,700
2024/12/25 35 35 32 35 2,003,100
2024/12/24 33 38 32 35 4,679,500
2024/12/23 32 33 31 31 1,456,800
2024/12/20 34 35 32 33 1,116,600
2024/12/19 34 35 34 34 1,567,000
2024/12/18 35 36 35 36 982,800
2024/12/17 36 36 35 36 1,329,000
2024/12/16 35 36 35 36 1,062,000
2024/12/13 35 36 34 35 1,205,900
2024/12/12 36 36 35 36 735,800
2024/12/11 35 37 35 35 951,200
2024/12/10 37 37 35 35 1,682,000
2024/12/09 37 37 36 37 1,225,100
2024/12/06 38 38 37 37 759,700
2024/12/05 37 38 37 38 757,200
2024/12/04 37 38 37 37 830,300
2024/12/03 37 38 37 37 628,600
2024/12/02 38 38 37 37 843,700
2024/11/29 38 38 37 38 762,700
2024/11/28 38 39 38 38 580,200
2024/11/27 39 40 38 38 863,300
2024/11/26 39 40 39 40 739,000
2024/11/25 39 40 39 39 790,700
2024/11/22 39 40 39 40 981,100
2024/11/21 39 40 39 39 669,700
2024/11/20 40 40 39 39 768,800
2024/11/19 39 40 39 40 846,700
2024/11/18 39 40 39 39 704,900
2024/11/15 39 40 39 40 874,100
2024/11/14 41 41 39 40 1,223,800
2024/11/13 41 43 40 43 827,200
2024/11/12 40 42 40 42 1,420,800
2024/11/11 40 41 40 40 877,500
2024/11/08 40 41 40 40 790,700
2024/11/07 41 42 40 41 867,300
2024/11/06 39 41 38 41 1,133,700
2024/11/05 40 40 38 40 874,600
2024/11/01 40 41 39 40 1,006,800
2024/10/31 40 41 39 41 1,013,300
2024/10/30 40 40 38 39 721,800
2024/10/29 40 40 38 40 973,800
2024/10/28 38 39 37 38 1,050,700
2024/10/25 39 41 37 37 1,878,200
2024/10/24 38 39 37 38 923,800
2024/10/23 40 40 39 40 772,700
2024/10/22 41 42 40 41 801,500
2024/10/21 42 42 40 42 1,419,700
2024/10/18 44 56 43 43 8,036,200
2024/10/17 44 44 43 44 485,400
2024/10/16 44 44 43 43 667,700

このページの先頭へ