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
2012/12/28 2,120 2,212 2,110 2,170 81,500
2012/12/27 2,165 2,215 2,110 2,151 73,100
2012/12/26 2,108 2,220 2,090 2,215 157,400
2012/12/25 2,055 2,148 2,055 2,093 59,900
2012/12/21 2,082 2,088 2,010 2,040 64,300
2012/12/20 2,026 2,150 2,010 2,100 125,100
2012/12/19 1,930 2,060 1,923 2,026 116,400
2012/12/18 2,000 2,016 1,932 1,955 51,000
2012/12/17 2,090 2,090 1,980 1,980 65,100
2012/12/14 2,115 2,120 2,022 2,051 73,500
2012/12/13 2,052 2,091 2,052 2,077 104,400
2012/12/12 1,985 2,050 1,940 2,044 133,700
2012/12/11 1,947 1,977 1,922 1,933 98,100
2012/12/10 1,855 1,912 1,855 1,911 39,300
2012/12/07 1,900 1,900 1,852 1,855 44,500
2012/12/06 1,918 1,922 1,884 1,899 43,200
2012/12/05 1,932 1,932 1,895 1,918 52,700
2012/12/04 1,940 1,947 1,914 1,945 32,300
2012/12/03 1,965 2,010 1,942 1,942 57,900
2012/11/30 1,974 1,989 1,935 1,960 53,500
2012/11/29 2,004 2,020 1,954 1,970 66,000
2012/11/28 1,901 2,025 1,900 2,004 68,200
2012/11/27 1,951 1,981 1,916 1,920 48,600
2012/11/26 1,991 2,005 1,970 1,970 64,700
2012/11/22 2,018 2,018 1,984 1,988 77,700
2012/11/21 2,040 2,070 2,016 2,016 37,300
2012/11/20 2,010 2,096 2,010 2,036 82,000
2012/11/19 2,003 2,015 1,994 1,999 58,300
2012/11/16 2,100 2,100 2,020 2,028 65,700
2012/11/15 2,073 2,115 2,024 2,071 75,300
2012/11/14 2,090 2,135 2,090 2,098 88,800
2012/11/13 2,145 2,151 2,069 2,090 88,800
2012/11/12 2,200 2,225 2,165 2,165 166,500
2012/11/09 2,100 2,175 2,080 2,172 256,000
2012/11/08 1,981 2,110 1,965 2,072 203,900
2012/11/07 2,132 2,184 2,000 2,026 509,200
2012/11/06 2,366 2,385 2,290 2,345 253,100
2012/11/05 2,310 2,390 2,265 2,390 314,400
2012/11/02 2,251 2,309 2,244 2,281 143,900
2012/11/01 2,278 2,298 2,232 2,238 153,200
2012/10/31 2,202 2,318 2,160 2,309 284,900
2012/10/30 2,250 2,265 2,173 2,175 148,300
2012/10/29 2,200 2,315 2,189 2,245 173,300
2012/10/26 2,272 2,290 2,188 2,207 236,700
2012/10/25 2,357 2,358 2,277 2,300 244,100
2012/10/24 2,390 2,424 2,282 2,325 750,600
2012/10/23 2,200 2,350 2,160 2,311 790,600
2012/10/22 2,103 2,200 2,102 2,173 259,400
2012/10/19 2,030 2,225 1,985 2,160 531,700
2012/10/18 2,020 2,074 1,992 2,034 250,800
2012/10/17 1,961 2,013 1,874 1,970 262,300
2012/10/16 1,980 2,029 1,950 1,952 209,000
2012/10/15 1,899 2,069 1,871 2,008 377,300
2012/10/12 1,976 1,989 1,819 1,876 341,800
2012/10/11 2,200 2,209 1,960 1,976 318,100
2012/10/10 2,350 2,350 1,850 2,162 452,200
2012/10/09 2,330 2,400 2,301 2,350 189,700
2012/10/05 2,355 2,380 2,300 2,349 255,800
2012/10/04 2,260 2,379 2,260 2,350 423,800
2012/10/03 2,170 2,350 2,155 2,310 851,300
2012/10/02 2,050 2,195 2,020 2,195 335,500
2012/10/01 2,067 2,139 1,980 2,030 255,900
2012/09/28 2,100 2,140 2,015 2,117 275,600
2012/09/27 1,997 2,145 1,940 2,049 404,500
2012/09/26 2,090 2,098 1,921 1,979 286,900
2012/09/25 1,900 2,095 1,894 2,090 624,800
2012/09/24 1,770 1,929 1,751 1,920 298,600
2012/09/21 1,795 1,849 1,701 1,743 242,900
2012/09/20 1,715 1,800 1,681 1,761 251,200
2012/09/19 1,660 1,744 1,660 1,699 186,600
2012/09/18 1,595 1,650 1,572 1,647 82,800
2012/09/14 1,652 1,660 1,570 1,570 81,600
2012/09/13 1,592 1,639 1,564 1,639 87,200
2012/09/12 1,590 1,611 1,550 1,598 101,000
2012/09/11 1,540 1,589 1,523 1,570 169,300
2012/09/10 1,427 1,513 1,420 1,513 53,000
2012/09/07 1,421 1,441 1,415 1,427 26,200
2012/09/06 1,505 1,505 1,450 1,451 42,100
2012/09/05 1,516 1,540 1,481 1,509 127,100
2012/09/04 1,360 1,452 1,355 1,429 57,800
2012/09/03 1,412 1,417 1,355 1,369 48,800
2012/08/31 1,450 1,450 1,391 1,411 62,400
2012/08/30 1,520 1,532 1,455 1,480 39,100
2012/08/29 1,520 1,520 1,472 1,498 43,000
2012/08/28 1,600 1,605 1,530 1,534 41,700
2012/08/27 1,613 1,629 1,571 1,589 61,300
2012/08/24 1,570 1,595 1,540 1,595 59,900
2012/08/23 1,522 1,586 1,511 1,572 75,300
2012/08/22 1,505 1,519 1,501 1,510 19,400
2012/08/21 1,505 1,527 1,500 1,502 39,500
2012/08/20 1,589 1,595 1,491 1,535 65,600
2012/08/17 1,545 1,595 1,525 1,574 73,500
2012/08/16 1,561 1,590 1,513 1,521 65,900
2012/08/15 1,605 1,624 1,533 1,560 104,000
2012/08/14 1,705 1,712 1,620 1,645 180,100
2012/08/13 1,591 1,691 1,575 1,691 289,900
2012/08/10 1,530 1,580 1,508 1,540 232,200
2012/08/09 1,470 1,510 1,400 1,490 112,500
2012/08/08 1,510 1,547 1,444 1,454 219,400
2012/08/07 1,386 1,439 1,381 1,439 75,400
2012/08/06 1,455 1,485 1,356 1,381 105,400
2012/08/03 1,382 1,448 1,372 1,446 41,000
2012/08/02 1,465 1,500 1,380 1,412 66,000
2012/08/01 1,349 1,532 1,341 1,440 177,100
2012/07/31 1,315 1,410 1,289 1,379 135,500
2012/07/30 1,334 1,355 1,260 1,264 83,000
2012/07/27 1,472 1,488 1,330 1,364 128,700
2012/07/26 1,520 1,540 1,436 1,440 75,000
2012/07/25 1,453 1,618 1,453 1,544 179,800
2012/07/24 1,495 1,563 1,400 1,446 107,800
2012/07/23 1,600 1,645 1,510 1,510 74,200
2012/07/20 1,654 1,699 1,592 1,631 88,800
2012/07/19 1,620 1,749 1,605 1,703 134,000
2012/07/18 1,650 1,662 1,560 1,620 193,800
2012/07/17 1,860 1,889 1,720 1,721 109,400
2012/07/13 1,830 1,890 1,820 1,865 91,400
2012/07/12 1,989 1,989 1,840 1,850 106,900
2012/07/11 2,038 2,040 1,926 1,974 165,000
2012/07/10 2,080 2,124 1,975 2,009 383,000
2012/07/09 1,900 2,078 1,873 2,041 545,500
2012/07/06 1,847 1,936 1,841 1,879 100,400
2012/07/05 2,034 2,037 1,885 1,887 323,900
2012/07/04 1,925 2,000 1,900 2,000 568,800
2012/07/03 1,800 1,915 1,800 1,841 310,300
2012/07/02 1,970 1,978 1,786 1,814 439,200
2012/06/29 2,180 2,260 1,911 1,949 601,200
2012/06/28 2,350 2,570 2,160 2,180 1,216,200
2012/06/27 2,301 2,499 2,150 2,499 1,516,500

このページの先頭へ