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 |
---|---|---|---|---|---|
2019/12/30 | 337 | 349 | 329 | 339 | 2,194,000 |
2019/12/27 | 326 | 357 | 322 | 344 | 4,776,000 |
2019/12/26 | 313 | 328 | 312 | 325 | 1,895,700 |
2019/12/25 | 317 | 323 | 304 | 318 | 3,698,400 |
2019/12/24 | 273 | 302 | 271 | 298 | 3,301,500 |
2019/12/23 | 276 | 278 | 255 | 273 | 1,707,900 |
2019/12/20 | 276 | 279 | 272 | 276 | 707,000 |
2019/12/19 | 280 | 283 | 270 | 275 | 854,900 |
2019/12/18 | 283 | 293 | 279 | 281 | 1,111,800 |
2019/12/17 | 283 | 284 | 278 | 284 | 736,600 |
2019/12/16 | 278 | 288 | 277 | 281 | 942,200 |
2019/12/13 | 282 | 289 | 273 | 276 | 1,789,200 |
2019/12/12 | 279 | 281 | 272 | 277 | 823,000 |
2019/12/11 | 267 | 287 | 265 | 279 | 1,446,400 |
2019/12/10 | 260 | 271 | 260 | 268 | 639,200 |
2019/12/09 | 273 | 276 | 259 | 262 | 953,500 |
2019/12/06 | 250 | 273 | 250 | 269 | 1,755,800 |
2019/12/05 | 254 | 277 | 252 | 254 | 4,524,200 |
2019/12/04 | 251 | 254 | 244 | 250 | 1,011,500 |
2019/12/03 | 233 | 262 | 232 | 251 | 3,145,300 |
2019/12/02 | 240 | 244 | 234 | 236 | 661,000 |
2019/11/29 | 239 | 241 | 236 | 240 | 467,700 |
2019/11/28 | 239 | 240 | 235 | 235 | 306,900 |
2019/11/27 | 235 | 240 | 235 | 238 | 304,400 |
2019/11/26 | 238 | 241 | 232 | 235 | 593,200 |
2019/11/25 | 234 | 238 | 232 | 237 | 618,000 |
2019/11/22 | 232 | 234 | 228 | 231 | 413,800 |
2019/11/21 | 227 | 230 | 223 | 229 | 352,800 |
2019/11/20 | 226 | 228 | 222 | 227 | 430,200 |
2019/11/19 | 220 | 227 | 220 | 225 | 335,500 |
2019/11/18 | 213 | 225 | 213 | 219 | 412,500 |
2019/11/15 | 213 | 218 | 211 | 213 | 354,300 |
2019/11/14 | 226 | 229 | 212 | 213 | 1,079,600 |
2019/11/13 | 229 | 229 | 221 | 223 | 454,500 |
2019/11/12 | 232 | 235 | 226 | 227 | 475,500 |
2019/11/11 | 222 | 232 | 222 | 232 | 542,800 |
2019/11/08 | 224 | 225 | 221 | 221 | 199,000 |
2019/11/07 | 222 | 224 | 220 | 223 | 184,400 |
2019/11/06 | 222 | 224 | 221 | 222 | 171,400 |
2019/11/05 | 227 | 227 | 221 | 221 | 351,300 |
2019/11/01 | 225 | 226 | 222 | 226 | 246,700 |
2019/10/31 | 222 | 227 | 222 | 226 | 294,100 |
2019/10/30 | 226 | 228 | 221 | 221 | 441,200 |
2019/10/29 | 236 | 238 | 226 | 229 | 578,300 |
2019/10/28 | 231 | 235 | 231 | 235 | 365,200 |
2019/10/25 | 240 | 241 | 227 | 231 | 960,400 |
2019/10/24 | 226 | 235 | 225 | 232 | 793,100 |
2019/10/23 | 225 | 226 | 221 | 224 | 361,900 |
2019/10/21 | 220 | 228 | 219 | 225 | 470,900 |
2019/10/18 | 223 | 226 | 219 | 221 | 617,000 |
2019/10/17 | 216 | 222 | 214 | 221 | 351,500 |
2019/10/16 | 218 | 218 | 214 | 215 | 209,700 |
2019/10/15 | 214 | 220 | 211 | 218 | 456,000 |
2019/10/11 | 212 | 214 | 211 | 214 | 211,800 |
2019/10/10 | 217 | 217 | 210 | 210 | 322,200 |
2019/10/09 | 213 | 218 | 212 | 217 | 288,500 |
2019/10/08 | 214 | 217 | 212 | 214 | 305,800 |
2019/10/07 | 214 | 215 | 209 | 213 | 360,800 |
2019/10/04 | 214 | 218 | 210 | 211 | 677,000 |
2019/10/03 | 221 | 221 | 215 | 215 | 678,500 |
2019/10/02 | 225 | 226 | 220 | 222 | 931,800 |
2019/10/01 | 234 | 236 | 219 | 228 | 2,861,700 |
2019/09/30 | 217 | 255 | 217 | 239 | 12,827,600 |
2019/09/27 | 207 | 227 | 206 | 211 | 1,989,200 |
2019/09/26 | 207 | 209 | 206 | 208 | 168,800 |
2019/09/25 | 206 | 211 | 206 | 206 | 318,900 |
2019/09/24 | 203 | 208 | 201 | 207 | 369,900 |
2019/09/20 | 198 | 204 | 198 | 201 | 409,600 |
2019/09/19 | 198 | 199 | 195 | 196 | 323,800 |
2019/09/18 | 201 | 202 | 198 | 198 | 290,000 |
2019/09/17 | 202 | 204 | 200 | 201 | 464,800 |
2019/09/13 | 205 | 206 | 202 | 204 | 413,800 |
2019/09/12 | 214 | 219 | 204 | 206 | 832,300 |
2019/09/11 | 207 | 214 | 207 | 214 | 497,000 |
2019/09/10 | 206 | 208 | 204 | 207 | 367,400 |
2019/09/09 | 212 | 213 | 203 | 206 | 540,900 |
2019/09/06 | 206 | 211 | 206 | 211 | 362,900 |
2019/09/05 | 203 | 206 | 203 | 205 | 453,400 |
2019/09/04 | 204 | 209 | 203 | 204 | 1,340,200 |
2019/09/03 | 215 | 217 | 208 | 208 | 1,177,300 |
2019/09/02 | 229 | 229 | 225 | 225 | 136,200 |
2019/08/30 | 234 | 235 | 224 | 229 | 567,900 |
2019/08/29 | 245 | 247 | 231 | 232 | 953,500 |
2019/08/28 | 240 | 242 | 237 | 239 | 285,200 |
2019/08/27 | 241 | 247 | 239 | 242 | 593,800 |
2019/08/26 | 230 | 246 | 228 | 236 | 514,900 |
2019/08/23 | 235 | 236 | 231 | 235 | 403,000 |
2019/08/22 | 234 | 256 | 234 | 240 | 1,696,100 |
2019/08/21 | 234 | 238 | 232 | 234 | 148,100 |
2019/08/20 | 232 | 235 | 231 | 234 | 136,900 |
2019/08/19 | 235 | 236 | 231 | 231 | 143,000 |
2019/08/16 | 234 | 235 | 233 | 234 | 106,300 |
2019/08/15 | 230 | 238 | 228 | 235 | 318,600 |
2019/08/14 | 235 | 236 | 232 | 235 | 173,900 |
2019/08/13 | 231 | 239 | 231 | 235 | 382,600 |
2019/08/09 | 244 | 245 | 242 | 245 | 227,200 |
2019/08/08 | 240 | 243 | 238 | 243 | 136,000 |
2019/08/07 | 239 | 241 | 238 | 240 | 157,300 |
2019/08/06 | 235 | 242 | 231 | 241 | 599,300 |
2019/08/05 | 246 | 246 | 236 | 243 | 477,800 |
2019/08/02 | 253 | 255 | 246 | 247 | 320,200 |
2019/08/01 | 247 | 257 | 246 | 256 | 420,800 |
2019/07/31 | 246 | 249 | 245 | 249 | 227,000 |
2019/07/30 | 248 | 250 | 246 | 248 | 235,500 |
2019/07/29 | 251 | 253 | 246 | 248 | 366,200 |
2019/07/26 | 254 | 256 | 251 | 252 | 329,200 |
2019/07/25 | 259 | 260 | 253 | 257 | 332,800 |
2019/07/24 | 262 | 262 | 255 | 259 | 350,300 |
2019/07/23 | 257 | 266 | 256 | 261 | 443,500 |
2019/07/22 | 256 | 260 | 252 | 258 | 535,600 |
2019/07/19 | 258 | 264 | 258 | 258 | 717,500 |
2019/07/18 | 266 | 269 | 259 | 259 | 1,294,200 |
2019/07/17 | 280 | 282 | 265 | 270 | 2,800,300 |
2019/07/16 | 328 | 346 | 315 | 319 | 2,893,800 |
2019/07/12 | 385 | 389 | 331 | 337 | 11,821,300 |
2019/07/11 | 361 | 361 | 361 | 361 | 1,131,200 |
2019/07/10 | 279 | 281 | 275 | 281 | 155,200 |
2019/07/09 | 277 | 283 | 275 | 277 | 264,000 |
2019/07/08 | 277 | 282 | 272 | 278 | 372,800 |
2019/07/05 | 281 | 284 | 269 | 277 | 1,247,200 |
2019/07/04 | 285 | 310 | 280 | 284 | 6,998,200 |
2019/07/03 | 258 | 258 | 252 | 254 | 81,100 |
2019/07/02 | 256 | 259 | 255 | 257 | 58,100 |
2019/07/01 | 253 | 258 | 251 | 255 | 118,400 |
2019/06/28 | 251 | 253 | 250 | 250 | 45,900 |
2019/06/27 | 252 | 254 | 251 | 251 | 48,900 |
2019/06/26 | 251 | 256 | 250 | 253 | 43,200 |
2019/06/25 | 251 | 256 | 251 | 252 | 61,200 |
2019/06/24 | 250 | 254 | 249 | 251 | 70,000 |
2019/06/21 | 250 | 254 | 249 | 252 | 98,100 |
2019/06/20 | 249 | 254 | 249 | 253 | 113,600 |
2019/06/19 | 247 | 253 | 247 | 248 | 145,500 |
2019/06/18 | 250 | 255 | 244 | 245 | 217,600 |
2019/06/17 | 253 | 254 | 250 | 250 | 98,200 |
2019/06/14 | 253 | 259 | 247 | 255 | 260,800 |
2019/06/13 | 265 | 265 | 252 | 252 | 310,600 |
2019/06/12 | 272 | 281 | 265 | 265 | 524,900 |
2019/06/11 | 264 | 272 | 264 | 272 | 139,100 |
2019/06/10 | 262 | 266 | 261 | 263 | 120,700 |
2019/06/07 | 261 | 264 | 258 | 262 | 105,400 |
2019/06/06 | 262 | 267 | 260 | 261 | 109,100 |
2019/06/05 | 264 | 267 | 260 | 262 | 168,600 |
2019/06/04 | 264 | 264 | 258 | 260 | 127,700 |
2019/06/03 | 278 | 279 | 256 | 263 | 435,800 |
2019/05/31 | 299 | 299 | 285 | 286 | 248,400 |
2019/05/30 | 299 | 302 | 291 | 297 | 175,200 |
2019/05/29 | 302 | 311 | 293 | 302 | 539,100 |
2019/05/28 | 304 | 304 | 297 | 299 | 216,200 |
2019/05/27 | 301 | 304 | 300 | 304 | 128,100 |
2019/05/24 | 290 | 302 | 287 | 301 | 158,700 |
2019/05/23 | 296 | 299 | 292 | 297 | 119,300 |
2019/05/22 | 293 | 305 | 293 | 298 | 217,600 |
2019/05/21 | 293 | 293 | 283 | 290 | 165,000 |
2019/05/20 | 293 | 310 | 293 | 297 | 472,000 |
2019/05/17 | 281 | 294 | 280 | 285 | 282,000 |
2019/05/16 | 280 | 286 | 273 | 274 | 162,300 |
2019/05/15 | 281 | 292 | 271 | 280 | 238,100 |
2019/05/14 | 284 | 286 | 278 | 283 | 220,100 |
2019/05/13 | 296 | 296 | 286 | 292 | 142,800 |
2019/05/10 | 295 | 301 | 290 | 294 | 131,000 |
2019/05/09 | 300 | 301 | 293 | 296 | 137,800 |
2019/05/08 | 299 | 310 | 297 | 300 | 109,800 |
2019/05/07 | 300 | 304 | 296 | 302 | 71,300 |
2019/04/26 | 296 | 300 | 288 | 300 | 209,200 |
2019/04/25 | 303 | 305 | 297 | 299 | 115,900 |
2019/04/24 | 302 | 308 | 301 | 305 | 96,000 |
2019/04/23 | 310 | 311 | 303 | 304 | 129,000 |
2019/04/22 | 311 | 318 | 306 | 307 | 205,000 |
2019/04/19 | 312 | 314 | 308 | 313 | 94,000 |
2019/04/18 | 313 | 316 | 306 | 308 | 129,700 |
2019/04/17 | 310 | 316 | 306 | 315 | 112,100 |
2019/04/16 | 314 | 319 | 309 | 309 | 172,300 |
2019/04/15 | 306 | 314 | 306 | 313 | 128,000 |
2019/04/12 | 310 | 311 | 303 | 303 | 77,900 |
2019/04/11 | 319 | 319 | 306 | 310 | 135,900 |
2019/04/10 | 314 | 319 | 313 | 318 | 52,300 |
2019/04/09 | 318 | 322 | 309 | 319 | 92,200 |
2019/04/08 | 314 | 324 | 314 | 317 | 145,900 |
2019/04/05 | 303 | 313 | 303 | 312 | 94,100 |
2019/04/04 | 308 | 311 | 304 | 306 | 100,200 |
2019/04/03 | 301 | 311 | 300 | 308 | 160,200 |
2019/04/02 | 312 | 313 | 299 | 301 | 163,500 |
2019/04/01 | 322 | 323 | 307 | 313 | 224,000 |
2019/03/29 | 326 | 330 | 312 | 317 | 357,400 |
2019/03/28 | 310 | 326 | 302 | 324 | 347,700 |
2019/03/27 | 304 | 322 | 304 | 313 | 387,100 |
2019/03/26 | 299 | 308 | 297 | 304 | 157,200 |
2019/03/25 | 298 | 300 | 294 | 298 | 204,600 |
2019/03/22 | 300 | 307 | 298 | 306 | 113,300 |
2019/03/20 | 294 | 302 | 293 | 298 | 113,300 |
2019/03/19 | 298 | 299 | 294 | 295 | 100,800 |
2019/03/18 | 299 | 304 | 298 | 298 | 114,300 |
2019/03/15 | 302 | 303 | 297 | 297 | 97,000 |
2019/03/14 | 301 | 303 | 298 | 302 | 91,200 |
2019/03/13 | 299 | 305 | 297 | 297 | 156,900 |
2019/03/12 | 293 | 309 | 293 | 302 | 253,000 |
2019/03/11 | 292 | 296 | 286 | 291 | 204,700 |
2019/03/08 | 311 | 312 | 291 | 293 | 304,100 |
2019/03/07 | 324 | 328 | 313 | 315 | 203,000 |
2019/03/06 | 325 | 325 | 319 | 324 | 118,400 |
2019/03/05 | 318 | 325 | 318 | 323 | 188,300 |
2019/03/04 | 323 | 323 | 317 | 320 | 162,100 |
2019/03/01 | 317 | 321 | 315 | 320 | 149,900 |
2019/02/28 | 315 | 324 | 313 | 313 | 279,200 |
2019/02/27 | 302 | 322 | 302 | 317 | 457,300 |
2019/02/26 | 301 | 310 | 300 | 302 | 251,300 |
2019/02/25 | 294 | 302 | 292 | 298 | 214,400 |
2019/02/22 | 287 | 300 | 287 | 290 | 160,400 |
2019/02/21 | 290 | 294 | 288 | 290 | 162,300 |
2019/02/20 | 294 | 299 | 293 | 294 | 118,600 |
2019/02/19 | 292 | 304 | 291 | 297 | 191,700 |
2019/02/18 | 282 | 292 | 280 | 290 | 176,000 |
2019/02/15 | 291 | 292 | 268 | 278 | 478,900 |
2019/02/14 | 293 | 298 | 290 | 296 | 456,300 |
2019/02/13 | 305 | 317 | 303 | 317 | 210,000 |
2019/02/12 | 303 | 309 | 302 | 305 | 133,000 |
2019/02/08 | 310 | 312 | 300 | 303 | 178,200 |
2019/02/07 | 322 | 324 | 311 | 315 | 160,700 |
2019/02/06 | 325 | 327 | 319 | 325 | 149,300 |
2019/02/05 | 321 | 324 | 314 | 324 | 153,600 |
2019/02/04 | 316 | 330 | 313 | 322 | 291,300 |
2019/02/01 | 308 | 320 | 303 | 315 | 259,000 |
2019/01/31 | 313 | 315 | 306 | 312 | 211,200 |
2019/01/30 | 331 | 332 | 307 | 309 | 288,300 |
2019/01/29 | 331 | 337 | 327 | 329 | 202,300 |
2019/01/28 | 335 | 350 | 332 | 338 | 510,900 |
2019/01/25 | 332 | 335 | 327 | 333 | 185,600 |
2019/01/24 | 324 | 331 | 319 | 328 | 143,300 |
2019/01/23 | 318 | 340 | 314 | 324 | 425,100 |
2019/01/22 | 318 | 325 | 312 | 321 | 200,300 |
2019/01/21 | 333 | 342 | 317 | 318 | 279,100 |
2019/01/18 | 329 | 339 | 325 | 334 | 237,000 |
2019/01/17 | 322 | 330 | 318 | 327 | 229,700 |
2019/01/16 | 328 | 328 | 319 | 322 | 121,500 |
2019/01/15 | 311 | 326 | 311 | 325 | 138,900 |
2019/01/11 | 314 | 317 | 311 | 314 | 155,400 |
2019/01/10 | 323 | 323 | 311 | 314 | 193,800 |
2019/01/09 | 330 | 334 | 321 | 321 | 177,300 |
2019/01/08 | 328 | 339 | 327 | 330 | 222,700 |
2019/01/07 | 319 | 333 | 319 | 330 | 330,300 |
2019/01/04 | 292 | 312 | 292 | 312 | 272,700 |