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 |
---|---|---|---|---|---|
2018/12/28 | 303 | 315 | 299 | 307 | 397,700 |
2018/12/27 | 302 | 317 | 294 | 312 | 376,700 |
2018/12/26 | 277 | 293 | 273 | 289 | 374,900 |
2018/12/25 | 259 | 277 | 251 | 264 | 761,900 |
2018/12/21 | 296 | 301 | 276 | 291 | 520,400 |
2018/12/20 | 319 | 325 | 300 | 304 | 373,700 |
2018/12/19 | 320 | 334 | 320 | 326 | 282,900 |
2018/12/18 | 326 | 332 | 318 | 324 | 237,300 |
2018/12/17 | 342 | 346 | 329 | 334 | 313,800 |
2018/12/14 | 366 | 367 | 341 | 343 | 421,300 |
2018/12/13 | 358 | 368 | 356 | 366 | 153,500 |
2018/12/12 | 350 | 360 | 347 | 360 | 204,300 |
2018/12/11 | 353 | 360 | 347 | 350 | 231,800 |
2018/12/10 | 366 | 370 | 350 | 350 | 260,200 |
2018/12/07 | 382 | 387 | 373 | 373 | 234,000 |
2018/12/06 | 392 | 395 | 377 | 380 | 397,500 |
2018/12/05 | 385 | 397 | 385 | 393 | 276,400 |
2018/12/04 | 401 | 403 | 391 | 392 | 364,800 |
2018/12/03 | 406 | 410 | 400 | 401 | 214,100 |
2018/11/30 | 420 | 423 | 402 | 403 | 420,800 |
2018/11/29 | 416 | 434 | 407 | 423 | 688,400 |
2018/11/28 | 408 | 417 | 408 | 410 | 349,200 |
2018/11/27 | 404 | 420 | 398 | 406 | 391,200 |
2018/11/26 | 398 | 407 | 395 | 400 | 183,200 |
2018/11/22 | 392 | 406 | 391 | 398 | 186,100 |
2018/11/21 | 385 | 400 | 384 | 391 | 216,800 |
2018/11/20 | 396 | 401 | 393 | 393 | 132,100 |
2018/11/19 | 389 | 402 | 381 | 402 | 238,000 |
2018/11/16 | 403 | 405 | 387 | 389 | 235,800 |
2018/11/15 | 395 | 410 | 391 | 400 | 390,000 |
2018/11/14 | 430 | 431 | 401 | 403 | 491,000 |
2018/11/13 | 417 | 436 | 414 | 428 | 393,800 |
2018/11/12 | 425 | 430 | 415 | 425 | 304,100 |
2018/11/09 | 438 | 439 | 413 | 417 | 784,800 |
2018/11/08 | 430 | 441 | 425 | 440 | 361,500 |
2018/11/07 | 425 | 437 | 424 | 426 | 454,800 |
2018/11/06 | 440 | 444 | 419 | 422 | 407,400 |
2018/11/05 | 430 | 451 | 430 | 436 | 463,500 |
2018/11/02 | 424 | 437 | 423 | 431 | 368,800 |
2018/11/01 | 426 | 435 | 418 | 424 | 263,200 |
2018/10/31 | 423 | 433 | 417 | 427 | 534,100 |
2018/10/30 | 407 | 426 | 399 | 416 | 650,800 |
2018/10/29 | 414 | 424 | 401 | 407 | 600,300 |
2018/10/26 | 447 | 452 | 418 | 422 | 568,600 |
2018/10/25 | 450 | 460 | 440 | 440 | 563,500 |
2018/10/24 | 473 | 474 | 456 | 456 | 344,000 |
2018/10/23 | 472 | 480 | 465 | 470 | 312,800 |
2018/10/22 | 492 | 492 | 474 | 475 | 418,700 |
2018/10/19 | 491 | 496 | 486 | 491 | 312,500 |
2018/10/18 | 510 | 512 | 499 | 500 | 262,700 |
2018/10/17 | 504 | 513 | 501 | 505 | 221,600 |
2018/10/16 | 497 | 506 | 493 | 502 | 302,100 |
2018/10/15 | 510 | 513 | 496 | 497 | 391,400 |
2018/10/12 | 506 | 521 | 505 | 516 | 384,500 |
2018/10/11 | 499 | 512 | 482 | 505 | 850,600 |
2018/10/10 | 510 | 546 | 504 | 513 | 992,500 |
2018/10/09 | 518 | 525 | 504 | 512 | 811,300 |
2018/10/05 | 520 | 524 | 485 | 503 | 1,611,200 |
2018/10/04 | 506 | 548 | 503 | 526 | 2,295,700 |
2018/10/03 | 586 | 596 | 554 | 556 | 928,700 |
2018/10/02 | 580 | 589 | 573 | 585 | 497,600 |
2018/10/01 | 597 | 597 | 576 | 580 | 620,300 |
2018/09/28 | 600 | 604 | 591 | 593 | 386,700 |
2018/09/27 | 610 | 618 | 593 | 594 | 800,200 |
2018/09/26 | 608 | 624 | 603 | 616 | 939,900 |
2018/09/25 | 588 | 605 | 586 | 598 | 660,700 |
2018/09/21 | 600 | 604 | 586 | 586 | 1,545,500 |
2018/09/20 | 602 | 640 | 583 | 610 | 3,903,300 |
2018/09/19 | 622 | 626 | 598 | 605 | 1,528,800 |
2018/09/18 | 621 | 645 | 601 | 618 | 2,400,700 |
2018/09/14 | 659 | 671 | 620 | 631 | 3,494,400 |
2018/09/13 | 753 | 766 | 656 | 672 | 6,518,500 |
2018/09/12 | 851 | 881 | 732 | 777 | 17,901,400 |
2018/09/11 | 735 | 876 | 735 | 831 | 10,719,400 |
2018/09/10 | 729 | 765 | 722 | 727 | 2,645,100 |
2018/09/07 | 740 | 755 | 718 | 724 | 2,410,900 |
2018/09/06 | 733 | 762 | 698 | 749 | 2,785,000 |
2018/09/05 | 731 | 764 | 723 | 737 | 2,603,800 |
2018/09/04 | 702 | 745 | 700 | 736 | 2,513,400 |
2018/09/03 | 714 | 725 | 685 | 699 | 3,289,000 |
2018/08/31 | 748 | 753 | 701 | 706 | 3,893,700 |
2018/08/30 | 722 | 770 | 718 | 765 | 6,988,600 |
2018/08/29 | 702 | 742 | 694 | 723 | 9,927,700 |
2018/08/28 | 731 | 745 | 680 | 694 | 6,211,700 |
2018/08/27 | 768 | 802 | 742 | 746 | 10,899,300 |
2018/08/24 | 695 | 802 | 683 | 795 | 15,299,200 |
2018/08/23 | 662 | 713 | 653 | 704 | 6,783,600 |
2018/08/22 | 663 | 692 | 643 | 664 | 8,444,600 |
2018/08/21 | 660 | 715 | 613 | 680 | 19,074,400 |
2018/08/20 | 564 | 670 | 532 | 670 | 2,797,900 |
2018/08/17 | 525 | 580 | 512 | 570 | 3,489,200 |
2018/08/16 | 545 | 584 | 520 | 522 | 2,673,400 |
2018/08/15 | 630 | 632 | 518 | 558 | 7,475,500 |
2018/08/14 | 641 | 647 | 571 | 571 | 8,015,600 |
2018/08/13 | 671 | 671 | 671 | 671 | 799,100 |
2018/08/10 | 537 | 571 | 537 | 571 | 557,000 |
2018/08/09 | 492 | 507 | 469 | 491 | 762,500 |
2018/08/08 | 450 | 505 | 450 | 501 | 884,200 |
2018/08/07 | 465 | 476 | 450 | 452 | 375,400 |
2018/08/06 | 485 | 485 | 450 | 462 | 701,400 |
2018/08/03 | 505 | 560 | 492 | 493 | 1,954,300 |
2018/08/02 | 508 | 525 | 504 | 514 | 158,700 |
2018/08/01 | 512 | 516 | 501 | 508 | 277,500 |
2018/07/31 | 513 | 519 | 504 | 516 | 184,600 |
2018/07/30 | 535 | 539 | 521 | 522 | 213,500 |
2018/07/27 | 537 | 544 | 535 | 539 | 110,500 |
2018/07/26 | 550 | 552 | 537 | 539 | 140,300 |
2018/07/25 | 540 | 553 | 540 | 551 | 153,200 |
2018/07/24 | 532 | 546 | 532 | 540 | 123,100 |
2018/07/23 | 543 | 547 | 533 | 537 | 225,000 |
2018/07/20 | 549 | 558 | 546 | 553 | 99,800 |
2018/07/19 | 553 | 559 | 545 | 555 | 162,000 |
2018/07/18 | 552 | 560 | 544 | 559 | 163,500 |
2018/07/17 | 540 | 549 | 539 | 539 | 179,900 |
2018/07/13 | 540 | 549 | 537 | 541 | 138,700 |
2018/07/12 | 534 | 545 | 528 | 538 | 239,900 |
2018/07/11 | 568 | 571 | 527 | 540 | 575,400 |
2018/07/10 | 590 | 597 | 570 | 577 | 225,400 |
2018/07/09 | 571 | 585 | 564 | 581 | 206,000 |
2018/07/06 | 575 | 582 | 563 | 565 | 331,100 |
2018/07/05 | 633 | 634 | 563 | 572 | 650,700 |
2018/07/04 | 655 | 655 | 629 | 635 | 204,000 |
2018/07/03 | 676 | 690 | 648 | 660 | 209,700 |
2018/07/02 | 692 | 701 | 676 | 676 | 162,800 |
2018/06/29 | 690 | 704 | 684 | 699 | 171,300 |
2018/06/28 | 692 | 697 | 683 | 690 | 153,100 |
2018/06/27 | 706 | 712 | 699 | 700 | 88,000 |
2018/06/26 | 697 | 712 | 690 | 706 | 181,400 |
2018/06/25 | 722 | 733 | 698 | 706 | 296,200 |
2018/06/22 | 708 | 723 | 700 | 715 | 179,700 |
2018/06/21 | 713 | 719 | 705 | 715 | 144,100 |
2018/06/20 | 685 | 708 | 666 | 706 | 265,800 |
2018/06/19 | 718 | 723 | 690 | 695 | 215,100 |
2018/06/18 | 730 | 732 | 703 | 717 | 197,600 |
2018/06/15 | 734 | 738 | 715 | 732 | 249,200 |
2018/06/14 | 725 | 743 | 710 | 729 | 605,600 |
2018/06/13 | 704 | 723 | 701 | 721 | 379,800 |
2018/06/12 | 691 | 704 | 688 | 704 | 149,800 |
2018/06/11 | 691 | 695 | 683 | 691 | 100,500 |
2018/06/08 | 692 | 700 | 691 | 691 | 111,700 |
2018/06/07 | 673 | 696 | 673 | 692 | 223,200 |
2018/06/06 | 676 | 679 | 670 | 678 | 92,400 |
2018/06/05 | 700 | 700 | 677 | 679 | 139,800 |
2018/06/04 | 699 | 702 | 688 | 696 | 130,500 |
2018/06/01 | 694 | 706 | 690 | 693 | 141,800 |
2018/05/31 | 690 | 698 | 680 | 697 | 176,900 |
2018/05/30 | 673 | 693 | 670 | 692 | 247,900 |
2018/05/29 | 671 | 686 | 669 | 683 | 191,100 |
2018/05/28 | 688 | 688 | 663 | 671 | 164,700 |
2018/05/25 | 700 | 710 | 677 | 678 | 267,000 |
2018/05/24 | 698 | 710 | 695 | 703 | 452,700 |
2018/05/23 | 690 | 694 | 682 | 691 | 169,600 |
2018/05/22 | 693 | 693 | 682 | 691 | 100,300 |
2018/05/21 | 675 | 691 | 672 | 685 | 160,300 |
2018/05/18 | 660 | 679 | 656 | 676 | 254,000 |
2018/05/17 | 654 | 666 | 648 | 666 | 173,000 |
2018/05/16 | 646 | 656 | 646 | 652 | 116,500 |
2018/05/15 | 670 | 674 | 651 | 652 | 183,600 |
2018/05/14 | 671 | 684 | 665 | 676 | 198,700 |
2018/05/11 | 718 | 737 | 671 | 675 | 1,759,400 |
2018/05/10 | 661 | 667 | 658 | 663 | 120,200 |
2018/05/09 | 665 | 669 | 653 | 661 | 80,200 |
2018/05/08 | 648 | 662 | 643 | 662 | 126,000 |
2018/05/07 | 652 | 655 | 644 | 651 | 56,000 |
2018/05/02 | 636 | 653 | 635 | 653 | 128,900 |
2018/05/01 | 649 | 653 | 635 | 636 | 189,600 |
2018/04/27 | 669 | 669 | 657 | 658 | 132,900 |
2018/04/26 | 670 | 672 | 657 | 659 | 90,900 |
2018/04/25 | 661 | 670 | 661 | 669 | 96,300 |
2018/04/24 | 666 | 674 | 658 | 664 | 95,800 |
2018/04/23 | 650 | 669 | 650 | 663 | 75,000 |
2018/04/20 | 640 | 654 | 637 | 654 | 126,200 |
2018/04/19 | 651 | 657 | 644 | 646 | 82,200 |
2018/04/18 | 643 | 657 | 637 | 649 | 168,300 |
2018/04/17 | 663 | 663 | 631 | 643 | 307,000 |
2018/04/16 | 672 | 674 | 660 | 661 | 182,500 |
2018/04/13 | 671 | 677 | 662 | 677 | 120,700 |
2018/04/12 | 668 | 675 | 664 | 669 | 123,100 |
2018/04/11 | 677 | 683 | 667 | 667 | 168,900 |
2018/04/10 | 680 | 691 | 668 | 677 | 192,500 |
2018/04/09 | 668 | 682 | 663 | 680 | 161,800 |
2018/04/06 | 677 | 681 | 661 | 672 | 345,500 |
2018/04/05 | 677 | 682 | 667 | 679 | 160,400 |
2018/04/04 | 685 | 688 | 670 | 671 | 228,700 |
2018/04/03 | 688 | 696 | 684 | 685 | 351,700 |
2018/04/02 | 705 | 712 | 699 | 699 | 244,500 |
2018/03/30 | 714 | 725 | 705 | 720 | 275,300 |
2018/03/29 | 706 | 712 | 695 | 712 | 293,500 |
2018/03/28 | 693 | 708 | 691 | 702 | 308,800 |
2018/03/27 | 707 | 715 | 691 | 700 | 382,100 |
2018/03/26 | 691 | 700 | 663 | 697 | 471,800 |
2018/03/23 | 683 | 702 | 683 | 691 | 415,000 |
2018/03/22 | 707 | 717 | 702 | 708 | 253,700 |
2018/03/20 | 686 | 710 | 684 | 700 | 332,900 |
2018/03/19 | 712 | 718 | 691 | 697 | 518,800 |
2018/03/16 | 748 | 749 | 708 | 714 | 1,159,700 |
2018/03/15 | 745 | 770 | 745 | 753 | 796,100 |
2018/03/14 | 762 | 778 | 731 | 766 | 1,513,600 |
2018/03/13 | 696 | 749 | 689 | 747 | 1,750,800 |
2018/03/12 | 696 | 700 | 683 | 690 | 399,100 |
2018/03/09 | 700 | 701 | 681 | 689 | 458,200 |
2018/03/08 | 678 | 697 | 666 | 697 | 640,400 |
2018/03/07 | 698 | 703 | 666 | 672 | 1,323,200 |
2018/03/06 | 732 | 747 | 706 | 713 | 1,087,800 |
2018/03/05 | 742 | 775 | 714 | 721 | 1,117,400 |
2018/03/02 | 716 | 730 | 710 | 727 | 613,800 |
2018/03/01 | 738 | 752 | 722 | 727 | 1,092,800 |
2018/02/28 | 728 | 760 | 725 | 753 | 1,449,600 |
2018/02/27 | 717 | 757 | 702 | 739 | 2,344,600 |
2018/02/26 | 735 | 748 | 700 | 702 | 2,012,400 |
2018/02/23 | 781 | 786 | 704 | 720 | 3,220,800 |
2018/02/22 | 808 | 812 | 754 | 771 | 1,820,500 |
2018/02/21 | 733 | 785 | 726 | 767 | 1,538,800 |
2018/02/20 | 735 | 740 | 719 | 726 | 664,900 |
2018/02/19 | 711 | 765 | 710 | 742 | 1,005,000 |
2018/02/16 | 697 | 710 | 680 | 693 | 509,000 |
2018/02/15 | 658 | 687 | 652 | 687 | 523,700 |
2018/02/14 | 660 | 675 | 637 | 655 | 458,700 |
2018/02/13 | 677 | 691 | 644 | 645 | 707,300 |
2018/02/09 | 635 | 669 | 635 | 647 | 968,000 |
2018/02/08 | 700 | 711 | 674 | 676 | 993,200 |
2018/02/07 | 749 | 763 | 680 | 688 | 1,225,400 |
2018/02/06 | 709 | 716 | 630 | 709 | 1,892,800 |
2018/02/05 | 800 | 800 | 770 | 780 | 736,300 |
2018/02/02 | 846 | 846 | 813 | 820 | 504,000 |
2018/02/01 | 788 | 858 | 782 | 849 | 1,138,500 |
2018/01/31 | 778 | 797 | 775 | 787 | 237,400 |
2018/01/30 | 806 | 806 | 775 | 788 | 575,300 |
2018/01/29 | 843 | 843 | 800 | 800 | 680,600 |
2018/01/26 | 880 | 887 | 839 | 843 | 715,300 |
2018/01/25 | 852 | 894 | 842 | 879 | 1,112,900 |
2018/01/24 | 827 | 866 | 825 | 855 | 1,044,100 |
2018/01/23 | 828 | 844 | 804 | 827 | 1,285,700 |
2018/01/22 | 796 | 839 | 786 | 834 | 1,170,700 |
2018/01/19 | 764 | 778 | 751 | 772 | 354,000 |
2018/01/18 | 748 | 776 | 743 | 764 | 487,300 |
2018/01/17 | 756 | 761 | 745 | 746 | 259,900 |
2018/01/16 | 744 | 788 | 740 | 758 | 670,900 |
2018/01/15 | 741 | 747 | 736 | 739 | 139,300 |
2018/01/12 | 739 | 746 | 738 | 739 | 107,600 |
2018/01/11 | 737 | 755 | 736 | 742 | 271,000 |
2018/01/10 | 737 | 753 | 732 | 744 | 240,000 |
2018/01/09 | 735 | 741 | 731 | 736 | 157,400 |
2018/01/05 | 740 | 740 | 731 | 732 | 127,500 |
2018/01/04 | 741 | 741 | 727 | 734 | 191,100 |