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
2017/12/29 732 750 728 738 264,600
2017/12/28 724 742 722 737 212,300
2017/12/27 707 727 707 723 246,100
2017/12/26 708 716 704 710 373,800
2017/12/25 724 733 708 709 468,900
2017/12/22 726 740 721 726 283,200
2017/12/21 755 764 722 724 502,100
2017/12/20 762 762 739 746 218,000
2017/12/19 759 760 738 754 421,000
2017/12/18 810 812 754 756 677,300
2017/12/15 783 813 782 807 564,300
2017/12/14 755 824 755 798 1,801,800
2017/12/13 731 750 726 748 290,800
2017/12/12 741 750 731 732 259,100
2017/12/11 747 755 741 743 226,800
2017/12/08 733 747 733 747 236,300
2017/12/07 736 743 729 733 187,700
2017/12/06 729 760 725 733 496,500
2017/12/05 704 750 701 733 942,000
2017/12/04 728 728 704 704 317,800
2017/12/01 732 745 721 722 223,400
2017/11/30 730 739 713 736 223,900
2017/11/29 733 737 725 727 118,600
2017/11/28 740 743 721 733 271,200
2017/11/27 730 745 722 732 337,700
2017/11/24 714 722 708 720 222,800
2017/11/22 725 747 718 723 286,900
2017/11/21 713 724 705 724 229,300
2017/11/20 714 714 695 710 350,200
2017/11/17 718 730 708 714 432,400
2017/11/16 720 745 714 715 537,700
2017/11/15 755 758 711 713 781,500
2017/11/14 785 786 760 760 356,000
2017/11/13 786 788 763 788 292,700
2017/11/10 750 790 747 786 810,000
2017/11/09 788 797 768 774 425,700
2017/11/08 768 793 760 792 354,500
2017/11/07 760 773 755 769 546,700
2017/11/06 804 807 748 766 785,100
2017/11/02 810 813 806 808 133,100
2017/11/01 812 814 808 812 202,900
2017/10/31 812 815 806 810 164,500
2017/10/30 812 828 806 810 347,700
2017/10/27 807 815 803 809 254,900
2017/10/26 807 810 803 805 235,600
2017/10/25 815 818 803 805 284,300
2017/10/24 820 820 812 812 137,100
2017/10/23 810 822 807 822 451,400
2017/10/20 805 814 803 808 171,700
2017/10/19 813 813 803 805 178,000
2017/10/18 816 822 802 808 387,200
2017/10/17 810 817 800 814 332,100
2017/10/16 807 828 797 804 548,200
2017/10/13 817 822 803 809 438,100
2017/10/12 825 860 818 819 1,127,500
2017/10/11 828 835 820 830 244,600
2017/10/10 834 847 814 825 564,700
2017/10/06 834 835 826 835 195,700
2017/10/05 850 850 830 835 225,700
2017/10/04 848 851 838 848 191,100
2017/10/03 854 855 833 847 342,400
2017/10/02 835 857 833 852 353,700
2017/09/29 829 837 822 837 262,200
2017/09/28 844 845 825 831 305,100
2017/09/27 809 825 809 823 236,400
2017/09/26 833 837 810 812 395,500
2017/09/25 825 844 823 832 332,500
2017/09/22 848 849 809 817 524,000
2017/09/21 838 860 825 841 761,300
2017/09/20 823 854 816 852 511,200
2017/09/19 820 837 816 825 357,800
2017/09/15 791 811 791 811 334,500
2017/09/14 812 818 791 800 512,500
2017/09/13 820 830 808 813 354,100
2017/09/12 805 823 805 820 406,000
2017/09/11 801 818 792 805 498,300
2017/09/08 801 820 786 790 910,100
2017/09/07 830 873 797 808 2,163,100
2017/09/06 782 827 780 816 735,800
2017/09/05 832 847 795 811 867,800
2017/09/04 854 856 815 839 675,100
2017/09/01 844 885 833 865 1,712,500
2017/08/31 925 929 910 912 276,400
2017/08/30 931 931 910 925 382,600
2017/08/29 911 940 908 925 433,900
2017/08/28 909 924 902 920 348,600
2017/08/25 921 924 890 913 333,100
2017/08/24 919 930 905 912 362,000
2017/08/23 907 952 904 924 782,700
2017/08/22 910 931 888 903 645,000
2017/08/21 947 947 895 903 933,500
2017/08/18 867 937 861 937 1,600,800
2017/08/17 891 912 868 875 863,000
2017/08/16 859 905 858 900 1,073,100
2017/08/15 833 879 833 849 984,100
2017/08/14 764 826 757 818 1,894,300
2017/08/10 910 952 897 899 852,300
2017/08/09 933 933 902 910 539,900
2017/08/08 919 959 919 933 567,800
2017/08/07 921 948 920 921 396,500
2017/08/04 893 941 889 930 635,000
2017/08/03 946 947 898 910 779,600
2017/08/02 939 954 926 951 551,800
2017/08/01 970 977 909 927 1,222,900
2017/07/31 972 979 928 973 1,072,100
2017/07/28 1,017 1,020 976 987 980,200
2017/07/27 1,074 1,075 1,019 1,022 902,800
2017/07/26 1,074 1,082 1,064 1,071 357,800
2017/07/25 1,070 1,084 1,070 1,076 309,600
2017/07/24 1,081 1,087 1,061 1,080 560,100
2017/07/21 1,093 1,114 1,075 1,080 724,800
2017/07/20 1,113 1,122 1,082 1,100 743,300
2017/07/19 1,077 1,100 1,066 1,096 673,100
2017/07/18 1,115 1,128 1,070 1,070 1,351,200
2017/07/14 1,120 1,145 1,108 1,130 873,800
2017/07/13 1,155 1,166 1,122 1,130 850,000
2017/07/12 1,180 1,214 1,154 1,156 2,106,800
2017/07/11 1,143 1,182 1,128 1,174 1,418,900
2017/07/10 1,116 1,149 1,116 1,149 750,300
2017/07/07 1,099 1,146 1,099 1,132 1,030,600
2017/07/06 1,086 1,135 1,083 1,099 1,040,300
2017/07/05 1,079 1,090 1,052 1,075 1,021,800
2017/07/04 1,145 1,165 1,065 1,082 2,189,200
2017/07/03 1,193 1,200 1,142 1,150 1,564,800
2017/06/30 1,170 1,195 1,147 1,188 2,035,700
2017/06/29 1,225 1,260 1,200 1,234 4,135,900
2017/06/28 1,166 1,195 1,145 1,190 2,317,100
2017/06/27 1,172 1,206 1,140 1,181 5,213,500
2017/06/26 1,140 1,224 1,105 1,202 7,710,600
2017/06/23 1,140 1,144 1,037 1,064 2,683,500
2017/06/22 1,101 1,147 1,101 1,140 2,962,200
2017/06/21 1,036 1,170 1,029 1,100 7,101,800
2017/06/20 1,063 1,077 1,026 1,030 1,473,000
2017/06/19 1,030 1,063 1,025 1,055 1,808,100
2017/06/16 1,013 1,026 1,000 1,004 1,315,600
2017/06/15 1,058 1,070 996 1,037 3,485,200
2017/06/14 1,000 1,023 987 1,004 2,764,200
2017/06/13 1,047 1,065 995 1,005 5,857,200
2017/06/12 1,155 1,177 1,052 1,052 14,382,900
2017/06/09 1,224 1,367 1,192 1,352 21,895,600
2017/06/08 1,297 1,307 1,150 1,180 10,287,500
2017/06/07 1,229 1,300 1,184 1,210 19,347,100
2017/06/06 1,347 1,433 1,235 1,257 33,176,600
2017/06/05 1,137 1,137 1,137 1,137 214,900
2017/06/02 882 987 867 987 3,191,300
2017/06/01 829 844 822 837 310,500
2017/05/31 833 839 822 822 264,400
2017/05/30 846 847 832 835 410,400
2017/05/29 853 856 846 846 291,600
2017/05/26 859 870 850 853 283,600
2017/05/25 859 887 845 859 796,000
2017/05/24 860 875 857 860 298,700
2017/05/23 867 868 851 856 351,800
2017/05/22 883 889 863 868 327,200
2017/05/19 867 905 863 876 598,100
2017/05/18 848 870 848 856 510,400
2017/05/17 896 896 866 878 483,300
2017/05/16 875 902 875 898 583,700
2017/05/15 854 894 854 880 627,500
2017/05/12 820 871 806 855 1,404,000
2017/05/11 866 879 859 878 405,500
2017/05/10 884 893 868 869 455,800
2017/05/09 884 915 880 891 575,100
2017/05/08 896 898 881 888 404,900
2017/05/02 873 886 870 881 386,700
2017/05/01 863 893 858 876 487,800
2017/04/28 868 874 853 858 409,700
2017/04/27 844 879 836 871 478,500
2017/04/26 860 870 842 849 548,100
2017/04/25 820 853 817 847 504,900
2017/04/24 865 873 821 822 666,200
2017/04/21 900 902 857 861 967,700
2017/04/20 855 900 855 885 1,386,200
2017/04/19 817 862 812 851 858,300
2017/04/18 832 843 817 825 428,600
2017/04/17 800 827 782 819 438,800
2017/04/14 795 824 787 792 490,400
2017/04/13 791 814 772 810 672,200
2017/04/12 807 811 796 806 442,500
2017/04/11 826 838 814 823 436,600
2017/04/10 836 843 824 824 424,400
2017/04/07 825 838 801 828 892,000
2017/04/06 825 857 816 820 672,100
2017/04/05 830 847 805 835 635,900
2017/04/04 832 835 780 835 1,253,300
2017/04/03 869 875 836 837 701,900
2017/03/31 878 891 872 873 329,600
2017/03/30 902 917 877 877 699,400
2017/03/29 880 906 879 900 726,800
2017/03/28 865 882 863 880 772,300
2017/03/27 910 910 855 857 1,312,700
2017/03/24 928 933 916 919 607,400
2017/03/23 915 950 901 917 1,455,700
2017/03/22 921 936 910 912 1,091,400
2017/03/21 905 960 898 941 1,880,100
2017/03/17 904 922 901 911 927,100
2017/03/16 897 913 883 905 1,619,800
2017/03/15 932 940 888 888 1,884,200
2017/03/14 927 939 902 937 2,726,000
2017/03/13 951 974 912 912 3,357,900
2017/03/10 984 986 950 960 5,509,400
2017/03/09 1,100 1,139 982 999 18,077,800
2017/03/08 1,280 1,301 1,225 1,280 3,818,300
2017/03/07 1,368 1,375 1,230 1,242 6,134,200
2017/03/06 1,334 1,386 1,321 1,381 3,390,600
2017/03/03 1,281 1,320 1,280 1,320 2,833,100
2017/03/02 1,276 1,296 1,245 1,294 3,101,400
2017/03/01 1,210 1,263 1,187 1,256 3,040,400
2017/02/28 1,272 1,276 1,204 1,204 2,040,800
2017/02/27 1,250 1,278 1,238 1,261 3,821,000
2017/02/24 1,185 1,247 1,172 1,237 5,037,300
2017/02/23 1,182 1,212 1,158 1,171 2,306,700
2017/02/22 1,141 1,173 1,131 1,169 1,663,600
2017/02/21 1,156 1,208 1,128 1,150 4,062,800
2017/02/20 1,114 1,183 1,112 1,156 2,746,600
2017/02/17 1,103 1,125 1,096 1,102 2,059,600
2017/02/16 1,160 1,216 1,130 1,133 4,592,600
2017/02/15 1,148 1,192 1,143 1,154 3,564,200
2017/02/14 1,088 1,206 1,073 1,167 7,615,900
2017/02/13 1,170 1,174 1,085 1,095 6,740,400
2017/02/10 1,068 1,068 1,068 1,068 428,500
2017/02/09 915 946 905 918 1,116,500
2017/02/08 865 936 865 936 1,388,800
2017/02/07 860 878 856 865 396,500
2017/02/06 834 875 834 874 615,500
2017/02/03 829 842 823 828 406,300
2017/02/02 848 848 831 838 224,300
2017/02/01 839 855 827 848 805,900
2017/01/31 820 845 820 825 352,000
2017/01/30 830 848 824 828 332,900
2017/01/27 865 865 831 834 614,300
2017/01/26 892 893 868 870 610,100
2017/01/25 828 899 828 899 1,367,500
2017/01/24 818 850 817 832 679,100
2017/01/23 824 835 813 818 330,300
2017/01/20 835 845 820 820 346,100
2017/01/19 828 852 813 831 559,800
2017/01/18 823 833 806 813 705,600
2017/01/17 849 850 836 836 338,100
2017/01/16 845 865 845 850 483,100
2017/01/13 837 855 830 845 690,100
2017/01/12 893 895 841 850 945,600
2017/01/11 893 901 890 890 363,800
2017/01/10 908 908 893 900 527,000
2017/01/06 912 928 888 896 1,113,900
2017/01/05 899 913 891 902 998,100
2017/01/04 905 927 903 908 1,241,300

このページの先頭へ