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
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
2023/12/29 56 56 53 55 569,800
2023/12/28 56 58 55 55 458,100
2023/12/27 54 57 54 57 656,100
2023/12/26 54 55 51 54 1,054,800
2023/12/25 57 58 53 56 832,700
2023/12/22 58 59 57 58 466,900
2023/12/21 57 58 55 58 852,500
2023/12/20 57 59 56 58 981,000
2023/12/19 61 61 55 57 1,671,300
2023/12/18 66 67 60 61 1,834,100
2023/12/15 72 72 70 71 281,400
2023/12/14 72 72 71 71 184,800
2023/12/13 71 72 71 72 149,200
2023/12/12 71 72 71 71 225,000
2023/12/11 71 73 71 72 170,400
2023/12/08 71 72 71 71 259,000
2023/12/07 71 72 70 71 371,300
2023/12/06 73 73 70 72 432,500
2023/12/05 75 75 71 73 786,800
2023/12/04 73 75 73 74 645,700
2023/12/01 73 74 72 73 267,700
2023/11/30 74 74 72 73 343,000
2023/11/29 70 77 70 74 705,700
2023/11/28 73 73 71 71 429,300
2023/11/27 75 75 73 74 216,400
2023/11/24 75 75 72 73 449,500
2023/11/22 74 76 74 74 263,600
2023/11/21 76 76 75 76 184,600
2023/11/20 74 76 73 76 326,800
2023/11/17 72 74 72 74 235,100
2023/11/16 74 74 71 71 390,200
2023/11/15 75 76 73 73 563,200
2023/11/14 76 76 74 76 470,100
2023/11/13 79 79 74 77 723,200
2023/11/10 80 81 78 80 476,000
2023/11/09 81 81 80 81 313,900
2023/11/08 82 82 80 81 251,600
2023/11/07 83 83 81 83 278,600
2023/11/06 82 83 81 81 368,600
2023/11/02 80 83 80 82 406,500
2023/11/01 79 81 78 81 404,800
2023/10/31 76 79 76 77 254,900
2023/10/30 77 78 76 76 239,200
2023/10/27 76 79 76 79 287,800
2023/10/26 77 77 75 76 315,600
2023/10/25 77 78 76 77 306,600
2023/10/24 77 78 74 77 920,500
2023/10/23 78 79 77 77 390,000
2023/10/20 79 79 78 78 259,900
2023/10/19 78 80 78 80 232,800
2023/10/18 80 80 79 79 247,500
2023/10/17 79 80 78 79 274,800
2023/10/16 77 79 77 78 378,700
2023/10/13 80 80 78 78 607,900
2023/10/12 80 81 80 81 210,500
2023/10/11 82 82 80 81 235,900
2023/10/10 83 83 80 81 454,900
2023/10/06 81 84 81 82 433,900
2023/10/05 78 82 78 81 571,200
2023/10/04 77 79 77 78 520,200
2023/10/03 80 80 78 78 555,300
2023/10/02 82 82 80 80 253,500
2023/09/29 82 83 80 81 342,000
2023/09/28 81 82 81 82 156,100
2023/09/27 80 82 80 82 261,400
2023/09/26 81 81 80 80 169,100
2023/09/25 81 83 80 81 355,500
2023/09/22 78 81 78 81 355,500
2023/09/21 79 79 78 78 247,900
2023/09/20 78 80 78 80 243,000
2023/09/19 80 80 78 79 349,800
2023/09/15 81 82 79 80 476,500
2023/09/14 80 82 80 82 316,700
2023/09/13 78 80 78 80 209,700
2023/09/12 79 79 78 78 325,600
2023/09/11 79 80 78 80 243,700
2023/09/08 79 80 78 79 648,500
2023/09/07 81 81 79 79 426,300
2023/09/06 81 84 81 81 836,100
2023/09/05 80 81 79 81 306,400
2023/09/04 80 80 79 79 185,100
2023/09/01 80 81 80 80 150,700
2023/08/31 80 81 80 81 258,500
2023/08/30 80 81 80 81 408,900
2023/08/29 78 80 78 79 143,700
2023/08/28 79 80 78 78 240,000
2023/08/25 77 78 76 78 284,300
2023/08/24 78 78 77 78 319,100
2023/08/23 78 79 77 77 611,700
2023/08/22 80 80 79 79 153,600
2023/08/21 79 81 79 80 409,800
2023/08/18 75 80 75 80 816,300
2023/08/17 80 80 75 76 911,400
2023/08/16 80 81 80 80 253,900
2023/08/15 79 82 79 81 594,300
2023/08/14 83 83 79 79 852,200
2023/08/10 85 85 83 83 359,300
2023/08/09 84 85 82 83 664,700
2023/08/08 85 85 84 85 322,100
2023/08/07 83 85 82 83 390,000
2023/08/04 81 84 80 84 777,000
2023/08/03 84 85 81 82 927,700
2023/08/02 87 87 85 86 364,300
2023/08/01 86 87 85 86 416,100
2023/07/31 86 86 84 86 781,000
2023/07/28 89 89 85 85 986,200
2023/07/27 89 90 88 89 413,100
2023/07/26 90 91 89 89 565,000
2023/07/25 91 91 89 90 686,200
2023/07/24 91 91 88 90 1,042,300
2023/07/21 97 97 89 91 3,376,900
2023/07/20 99 100 96 96 2,013,400
2023/07/19 97 102 96 97 3,362,800
2023/07/18 92 96 91 95 1,865,100
2023/07/14 91 92 89 91 750,600
2023/07/13 92 93 89 90 1,397,100
2023/07/12 88 92 88 91 1,461,100
2023/07/11 89 94 87 87 3,252,100
2023/07/10 87 91 87 89 1,409,300
2023/07/07 83 88 82 86 1,496,500
2023/07/06 90 90 85 86 1,328,400
2023/07/05 85 90 85 90 1,638,100
2023/07/04 81 87 81 85 1,500,100
2023/07/03 81 83 79 82 957,500
2023/06/30 82 82 79 80 1,009,500

このページの先頭へ