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
2020/12/30 131 134 130 134 211,800
2020/12/29 126 134 126 133 343,800
2020/12/28 130 130 126 126 467,900
2020/12/25 127 131 125 131 539,000
2020/12/24 130 130 124 126 1,098,800
2020/12/23 134 136 129 130 615,700
2020/12/22 148 148 130 134 1,434,100
2020/12/21 151 152 148 148 342,100
2020/12/18 151 151 150 150 285,600
2020/12/17 153 153 150 152 245,200
2020/12/16 152 154 151 151 249,400
2020/12/15 151 153 151 153 349,300
2020/12/14 150 153 150 150 264,700
2020/12/11 151 152 150 151 295,300
2020/12/10 150 152 150 151 172,000
2020/12/09 150 153 150 151 346,700
2020/12/08 149 153 149 150 364,800
2020/12/07 155 155 149 150 571,700
2020/12/04 155 155 151 154 218,500
2020/12/03 153 155 152 155 347,900
2020/12/02 153 157 152 154 406,800
2020/12/01 150 151 149 150 235,200
2020/11/30 153 153 150 152 362,100
2020/11/27 148 155 148 153 602,300
2020/11/26 148 151 148 148 511,900
2020/11/25 155 155 150 150 397,000
2020/11/24 156 162 152 154 812,600
2020/11/20 151 154 150 154 208,000
2020/11/19 153 154 150 151 529,500
2020/11/18 153 155 152 154 317,500
2020/11/17 158 159 153 153 454,600
2020/11/16 156 159 156 159 269,900
2020/11/13 160 162 155 158 741,800
2020/11/12 162 164 161 163 349,000
2020/11/11 160 164 158 162 304,600
2020/11/10 161 161 158 160 366,100
2020/11/09 162 163 159 159 345,600
2020/11/06 164 164 161 162 137,300
2020/11/05 162 165 161 164 215,500
2020/11/04 163 164 160 163 219,600
2020/11/02 161 161 156 159 498,800
2020/10/30 169 169 157 159 934,900
2020/10/29 166 169 165 168 410,400
2020/10/28 170 173 167 169 531,400
2020/10/27 176 176 162 172 1,267,500
2020/10/26 186 186 177 178 695,000
2020/10/23 186 186 179 185 737,100
2020/10/22 180 187 176 184 1,019,500
2020/10/21 178 181 177 179 147,000
2020/10/20 178 182 176 178 236,100
2020/10/19 174 182 172 179 534,100
2020/10/16 176 177 173 173 421,400
2020/10/15 179 180 176 177 435,200
2020/10/14 180 182 178 180 248,000
2020/10/13 183 185 179 180 320,100
2020/10/12 180 184 180 184 536,800
2020/10/09 179 182 177 180 418,500
2020/10/08 181 182 179 179 235,400
2020/10/07 176 182 175 182 508,200
2020/10/06 175 179 175 179 355,700
2020/10/05 173 177 172 175 249,400
2020/10/02 175 176 170 172 421,100
2020/09/30 176 178 173 174 206,500
2020/09/29 174 177 171 174 537,000
2020/09/28 178 181 175 177 427,600
2020/09/25 173 177 172 177 284,300
2020/09/24 175 176 172 172 383,900
2020/09/23 173 179 171 176 522,800
2020/09/18 172 172 170 172 270,400
2020/09/17 173 174 169 170 547,600
2020/09/16 175 176 172 173 221,900
2020/09/15 171 177 171 176 437,400
2020/09/14 172 173 170 171 216,900
2020/09/11 170 173 170 172 354,300
2020/09/10 172 173 170 171 222,800
2020/09/09 172 173 170 171 335,100
2020/09/08 175 176 172 174 373,200
2020/09/07 175 176 173 174 346,900
2020/09/04 174 176 171 175 698,700
2020/09/03 175 179 175 179 544,600
2020/09/02 179 180 176 176 294,400
2020/09/01 177 180 176 178 368,200
2020/08/31 180 182 178 180 456,300
2020/08/28 181 183 171 179 1,281,600
2020/08/27 181 184 179 180 395,000
2020/08/26 180 185 178 180 488,200
2020/08/25 184 184 177 180 435,200
2020/08/24 186 186 180 182 354,100
2020/08/21 175 186 175 184 897,800
2020/08/20 177 178 173 175 408,900
2020/08/19 173 179 173 177 515,900
2020/08/18 169 176 168 176 515,000
2020/08/17 170 171 168 169 247,900
2020/08/14 175 176 165 170 802,600
2020/08/13 169 173 168 172 494,600
2020/08/12 166 173 164 169 366,100
2020/08/11 167 167 164 166 246,700
2020/08/07 164 168 163 167 298,400
2020/08/06 169 169 164 166 277,400
2020/08/05 167 171 166 167 341,900
2020/08/04 166 172 166 172 504,000
2020/08/03 159 166 157 165 543,800
2020/07/31 163 164 154 156 987,000
2020/07/30 167 167 163 165 385,600
2020/07/29 172 174 163 167 802,500
2020/07/28 178 179 172 174 606,700
2020/07/27 181 181 177 179 281,700
2020/07/22 182 183 177 183 429,900
2020/07/21 180 183 178 181 374,400
2020/07/20 176 181 175 181 479,600
2020/07/17 179 180 173 175 560,800
2020/07/16 184 185 180 180 433,800
2020/07/15 185 186 182 186 382,500
2020/07/14 190 190 183 184 568,200
2020/07/13 186 189 184 186 272,700
2020/07/10 179 189 178 183 771,000
2020/07/09 188 188 180 180 638,500
2020/07/08 181 187 178 187 619,600
2020/07/07 181 181 176 180 481,100
2020/07/06 175 181 175 179 502,900
2020/07/03 174 176 171 174 413,200
2020/07/02 180 180 170 172 657,400
2020/07/01 180 182 177 180 526,900
2020/06/30 177 185 177 180 1,688,100
2020/06/29 181 181 169 172 950,900
2020/06/26 192 196 181 185 1,531,500
2020/06/25 184 187 182 185 458,300
2020/06/24 189 192 187 189 853,000
2020/06/23 191 192 183 187 851,700
2020/06/22 181 190 179 187 742,700
2020/06/19 179 182 176 180 444,400
2020/06/18 176 178 173 178 399,000
2020/06/17 173 179 170 178 776,300
2020/06/16 169 175 168 173 1,172,700
2020/06/15 174 176 160 160 1,393,600
2020/06/12 170 177 165 176 1,757,200
2020/06/11 188 190 179 180 1,111,500
2020/06/10 186 196 185 191 1,265,500
2020/06/09 192 192 183 188 879,300
2020/06/08 189 193 188 191 1,046,700
2020/06/05 182 187 179 186 862,000
2020/06/04 191 192 180 183 1,469,400
2020/06/03 194 195 187 189 1,122,800
2020/06/02 192 201 187 191 2,533,400
2020/06/01 211 214 192 192 6,209,900
2020/05/29 182 195 176 194 4,163,500
2020/05/28 182 186 176 180 2,121,700
2020/05/27 177 179 173 178 732,600
2020/05/26 173 185 172 177 2,992,500
2020/05/25 167 171 167 169 689,500
2020/05/22 166 168 164 166 404,000
2020/05/21 168 168 165 166 427,300
2020/05/20 164 169 163 167 677,700
2020/05/19 168 168 162 164 676,900
2020/05/18 166 167 163 166 624,200
2020/05/15 167 170 163 167 772,000
2020/05/14 164 168 162 163 652,100
2020/05/13 166 168 162 164 827,800
2020/05/12 168 173 166 168 934,700
2020/05/11 163 169 161 168 1,150,400
2020/05/08 163 164 157 159 884,300
2020/05/07 157 163 156 163 608,300
2020/05/01 160 160 156 157 506,900
2020/04/30 159 165 157 161 893,100
2020/04/28 156 157 154 156 513,800
2020/04/27 155 156 153 155 432,300
2020/04/24 157 158 152 153 570,800
2020/04/23 152 164 152 156 2,840,300
2020/04/22 153 155 150 151 1,376,100
2020/04/21 163 164 153 155 2,186,700
2020/04/20 172 173 163 164 2,207,900
2020/04/17 172 176 168 172 3,596,400
2020/04/16 183 220 180 189 13,034,700
2020/04/15 164 175 163 173 1,228,400
2020/04/14 157 165 157 164 696,700
2020/04/13 160 161 156 158 811,100
2020/04/10 168 169 161 161 931,900
2020/04/09 159 169 159 168 1,068,300
2020/04/08 155 161 152 159 735,600
2020/04/07 156 158 153 155 725,000
2020/04/06 154 157 151 157 964,100
2020/04/03 161 175 152 157 2,680,100
2020/04/02 157 158 152 156 1,155,400
2020/04/01 157 165 155 158 1,107,500
2020/03/31 160 165 153 155 1,318,800
2020/03/30 153 154 151 153 502,800
2020/03/27 155 159 153 158 908,500
2020/03/26 160 163 152 153 1,303,400
2020/03/25 175 175 159 163 2,638,200
2020/03/24 158 167 156 164 1,261,700
2020/03/23 152 157 150 153 1,227,100
2020/03/19 174 176 153 158 1,238,100
2020/03/18 179 192 167 168 2,012,400
2020/03/17 163 184 160 182 2,759,200
2020/03/16 165 176 160 168 2,170,300
2020/03/13 155 178 150 160 3,260,600
2020/03/12 192 197 176 180 3,186,900
2020/03/11 214 214 186 188 3,827,500
2020/03/10 188 219 173 214 7,321,600
2020/03/09 235 238 212 238 3,287,800
2020/03/06 274 278 252 257 3,245,700
2020/03/05 296 300 279 286 2,963,300
2020/03/04 277 304 273 294 6,611,500
2020/03/03 318 325 282 293 11,330,200
2020/03/02 249 274 241 266 2,620,100
2020/02/28 259 259 230 235 3,088,000
2020/02/27 309 310 274 275 2,348,300
2020/02/26 332 335 297 308 2,301,200
2020/02/25 325 341 322 334 1,171,000
2020/02/21 336 349 334 349 1,043,500
2020/02/20 333 342 330 339 1,093,600
2020/02/19 320 330 318 330 827,600
2020/02/18 336 336 315 316 1,465,400
2020/02/17 341 351 328 334 1,632,100
2020/02/14 340 379 333 339 5,229,500
2020/02/13 338 338 322 334 1,047,800
2020/02/12 332 340 324 336 850,400
2020/02/10 321 329 320 329 299,300
2020/02/07 327 333 317 324 622,000
2020/02/06 341 344 323 326 928,200
2020/02/05 330 337 327 336 642,600
2020/02/04 322 328 317 326 916,300
2020/02/03 299 319 296 316 1,013,900
2020/01/31 296 312 296 308 867,000
2020/01/30 307 309 284 295 1,197,200
2020/01/29 310 315 305 306 294,000
2020/01/28 301 313 301 311 555,300
2020/01/27 306 314 300 307 871,600
2020/01/24 321 325 313 316 439,800
2020/01/23 322 326 318 320 367,700
2020/01/22 318 328 316 323 637,100
2020/01/21 325 326 315 320 680,700
2020/01/20 311 324 311 323 823,800
2020/01/17 316 318 306 311 1,027,100
2020/01/16 317 325 315 318 720,100
2020/01/15 309 318 308 313 868,000
2020/01/14 327 329 306 309 1,784,700
2020/01/10 333 336 323 326 939,800
2020/01/09 345 347 331 335 930,400
2020/01/08 337 340 327 331 1,748,100
2020/01/07 326 348 326 343 1,891,300
2020/01/06 346 347 321 323 2,143,800

このページの先頭へ