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
2021/12/30 69 72 68 70 303,600
2021/12/29 66 69 66 69 293,900
2021/12/28 70 70 67 67 323,800
2021/12/27 67 72 67 69 892,100
2021/12/24 66 67 66 66 216,600
2021/12/23 67 67 65 67 318,400
2021/12/22 66 67 65 66 239,200
2021/12/21 68 68 66 66 241,600
2021/12/20 68 68 67 68 217,800
2021/12/17 69 69 68 69 229,400
2021/12/16 69 71 67 70 464,400
2021/12/15 67 69 66 67 214,000
2021/12/14 68 68 66 67 739,000
2021/12/13 70 72 69 69 332,100
2021/12/10 70 72 70 70 308,300
2021/12/09 73 73 70 70 572,600
2021/12/08 74 78 73 74 732,100
2021/12/07 73 74 70 74 443,200
2021/12/06 68 76 68 71 1,297,600
2021/12/03 67 69 67 67 257,100
2021/12/02 66 69 65 68 496,400
2021/12/01 67 69 66 67 566,500
2021/11/30 68 68 66 66 246,200
2021/11/29 70 70 66 66 634,200
2021/11/26 71 72 70 70 385,900
2021/11/25 69 72 68 70 931,800
2021/11/24 70 71 68 68 638,600
2021/11/22 73 73 70 70 531,600
2021/11/19 73 74 72 72 328,200
2021/11/18 76 76 74 74 976,500
2021/11/17 78 78 76 77 808,100
2021/11/16 78 79 76 77 601,600
2021/11/15 79 80 78 78 351,400
2021/11/12 79 82 78 80 845,700
2021/11/11 86 88 86 86 396,100
2021/11/10 87 88 86 86 379,700
2021/11/09 87 88 87 87 208,900
2021/11/08 88 88 87 87 185,100
2021/11/05 87 88 87 88 255,400
2021/11/04 88 89 87 87 247,600
2021/11/02 88 88 87 87 113,000
2021/11/01 87 88 87 87 206,400
2021/10/29 86 89 86 88 358,400
2021/10/28 86 87 86 86 142,200
2021/10/27 86 87 86 86 113,900
2021/10/26 86 87 86 86 159,100
2021/10/25 86 87 86 86 160,000
2021/10/22 88 88 86 86 443,900
2021/10/21 89 89 88 88 157,200
2021/10/20 89 90 88 88 198,300
2021/10/19 89 90 89 89 175,000
2021/10/18 89 90 89 89 150,600
2021/10/15 88 89 88 88 195,600
2021/10/14 88 89 88 88 110,000
2021/10/13 89 90 88 88 235,200
2021/10/12 90 91 89 89 187,500
2021/10/11 89 91 89 91 129,400
2021/10/08 89 91 89 89 311,600
2021/10/07 88 89 87 89 250,800
2021/10/06 88 89 87 87 232,700
2021/10/05 88 89 88 88 268,700
2021/10/04 90 91 88 89 220,400
2021/10/01 91 91 89 89 341,800
2021/09/30 92 92 91 91 165,200
2021/09/29 91 92 90 92 177,600
2021/09/28 92 92 90 90 249,100
2021/09/27 91 93 91 91 190,300
2021/09/24 90 92 90 92 647,900
2021/09/22 92 94 90 90 403,200
2021/09/21 93 94 92 93 439,400
2021/09/17 93 95 93 95 425,800
2021/09/16 96 97 93 94 580,300
2021/09/15 100 100 95 96 645,400
2021/09/14 103 105 99 100 831,600
2021/09/13 99 103 97 102 1,039,500
2021/09/10 106 107 97 98 3,426,400
2021/09/09 94 111 93 105 7,062,400
2021/09/08 91 94 91 94 304,800
2021/09/07 92 92 91 91 233,700
2021/09/06 90 92 90 92 275,700
2021/09/03 91 92 89 90 408,800
2021/09/02 91 92 90 90 176,100
2021/09/01 91 93 91 91 273,300
2021/08/31 92 92 91 92 125,500
2021/08/30 92 92 90 92 194,500
2021/08/27 91 91 89 91 210,600
2021/08/26 89 91 89 90 390,400
2021/08/25 90 92 89 90 291,400
2021/08/24 87 91 87 91 404,500
2021/08/23 87 89 86 87 296,400
2021/08/20 90 90 87 87 354,800
2021/08/19 90 92 89 91 376,100
2021/08/18 90 90 86 89 586,100
2021/08/17 95 95 90 90 429,100
2021/08/16 96 96 94 94 428,400
2021/08/13 99 100 95 95 503,500
2021/08/12 99 102 98 101 582,400
2021/08/11 96 99 95 99 425,600
2021/08/10 95 97 95 95 275,300
2021/08/06 96 97 95 95 160,200
2021/08/05 95 99 95 97 541,600
2021/08/04 95 98 94 97 449,700
2021/08/03 96 97 94 96 449,400
2021/08/02 95 96 94 96 363,200
2021/07/30 99 100 95 95 443,200
2021/07/29 98 100 98 99 371,300
2021/07/28 102 103 97 99 1,013,000
2021/07/27 105 105 103 104 122,700
2021/07/26 106 106 103 105 273,100
2021/07/21 106 107 105 106 272,700
2021/07/20 108 109 106 106 233,300
2021/07/19 110 110 109 109 199,800
2021/07/16 110 111 109 110 177,800
2021/07/15 110 111 110 110 173,500
2021/07/14 110 111 110 110 144,200
2021/07/13 112 112 110 110 120,100
2021/07/12 112 112 111 112 96,500
2021/07/09 110 111 109 110 275,500
2021/07/08 111 111 109 110 307,500
2021/07/07 112 112 111 112 154,000
2021/07/06 112 113 111 112 166,300
2021/07/05 111 113 111 113 154,500
2021/07/02 111 113 111 111 172,200
2021/07/01 112 113 111 111 130,700
2021/06/30 112 113 112 112 77,600
2021/06/29 112 113 111 111 116,100
2021/06/28 111 113 111 113 98,600
2021/06/25 113 113 111 111 136,100
2021/06/24 112 113 111 111 202,400
2021/06/23 111 113 111 113 178,100
2021/06/22 111 112 111 112 136,500
2021/06/21 110 112 109 111 271,600
2021/06/18 113 114 110 112 663,200
2021/06/17 114 114 112 113 223,500
2021/06/16 114 115 113 115 158,500
2021/06/15 114 115 113 115 228,900
2021/06/14 113 114 113 113 92,600
2021/06/11 113 115 113 113 693,100
2021/06/10 113 114 112 113 242,500
2021/06/09 111 113 111 113 293,900
2021/06/08 111 112 110 110 161,700
2021/06/07 112 113 111 111 191,600
2021/06/04 111 112 110 112 432,900
2021/06/03 110 111 110 111 168,500
2021/06/02 110 111 110 110 219,000
2021/06/01 110 111 109 109 172,500
2021/05/31 110 112 110 110 156,100
2021/05/28 112 112 110 110 368,700
2021/05/27 110 112 109 110 281,100
2021/05/26 112 112 110 111 426,700
2021/05/25 114 114 111 112 788,200
2021/05/24 112 115 110 115 2,543,500
2021/05/21 128 128 126 127 87,200
2021/05/20 126 128 125 126 160,500
2021/05/19 127 128 125 126 292,100
2021/05/18 124 128 124 128 209,800
2021/05/17 126 126 122 123 178,600
2021/05/14 127 127 123 124 260,000
2021/05/13 126 126 121 124 476,800
2021/05/12 136 139 126 127 1,931,300
2021/05/11 131 134 131 131 269,400
2021/05/10 130 134 130 133 306,300
2021/05/07 130 131 129 129 144,600
2021/05/06 130 130 129 129 69,900
2021/04/30 130 130 128 129 195,000
2021/04/28 130 131 129 130 206,900
2021/04/27 131 133 131 132 170,400
2021/04/26 131 131 128 130 194,300
2021/04/23 130 132 130 130 200,800
2021/04/22 131 132 130 131 272,800
2021/04/21 134 134 128 131 499,700
2021/04/20 136 136 133 134 140,700
2021/04/19 137 137 135 135 102,300
2021/04/16 136 138 133 136 286,100
2021/04/15 138 138 136 136 134,000
2021/04/14 139 141 137 138 202,100
2021/04/13 141 142 140 140 100,500
2021/04/12 143 143 141 141 149,700
2021/04/09 141 143 141 142 190,300
2021/04/08 147 147 143 143 217,000
2021/04/07 147 148 145 146 287,300
2021/04/06 148 151 143 145 572,800
2021/04/05 142 151 141 146 1,182,300
2021/04/02 141 143 140 141 199,000
2021/04/01 140 142 140 140 197,800
2021/03/31 142 142 140 142 134,900
2021/03/30 142 142 141 141 121,600
2021/03/29 142 142 140 140 68,800
2021/03/26 142 142 139 139 136,500
2021/03/25 139 141 139 140 75,300
2021/03/24 142 145 138 139 227,700
2021/03/23 145 149 143 143 240,500
2021/03/22 141 145 141 145 104,600
2021/03/19 142 145 140 142 229,000
2021/03/18 140 149 140 143 636,600
2021/03/17 139 141 139 139 177,700
2021/03/16 141 141 140 140 85,600
2021/03/15 140 141 138 140 346,100
2021/03/12 138 139 137 137 176,800
2021/03/11 138 138 134 136 207,200
2021/03/10 133 137 133 136 186,400
2021/03/09 133 134 131 133 206,500
2021/03/08 133 134 131 131 135,300
2021/03/05 134 135 130 131 259,400
2021/03/04 133 136 130 132 483,300
2021/03/03 135 137 134 136 247,600
2021/03/02 141 142 136 136 442,600
2021/03/01 142 142 140 140 188,700
2021/02/26 140 144 140 140 583,100
2021/02/25 145 145 143 145 144,300
2021/02/24 144 145 142 142 212,500
2021/02/22 143 145 141 142 301,100
2021/02/19 144 144 140 140 372,800
2021/02/18 146 147 145 145 260,300
2021/02/17 142 146 142 146 187,400
2021/02/16 145 146 141 142 261,100
2021/02/15 150 152 143 143 442,100
2021/02/12 144 148 144 145 409,600
2021/02/10 144 149 144 148 237,800
2021/02/09 146 147 144 146 177,600
2021/02/08 144 147 143 147 289,100
2021/02/05 143 144 141 141 288,200
2021/02/04 145 146 142 142 309,800
2021/02/03 145 148 144 146 271,000
2021/02/02 143 148 143 145 422,100
2021/02/01 143 146 142 142 330,800
2021/01/29 149 151 145 146 378,500
2021/01/28 145 151 145 150 333,800
2021/01/27 151 152 149 150 318,100
2021/01/26 157 157 152 154 248,500
2021/01/25 155 158 152 157 241,200
2021/01/22 152 156 151 155 282,200
2021/01/21 148 160 148 152 726,000
2021/01/20 145 150 145 148 407,800
2021/01/19 144 146 143 145 224,100
2021/01/18 146 147 144 144 308,900
2021/01/15 143 146 143 144 243,600
2021/01/14 140 145 140 144 489,000
2021/01/13 137 144 137 141 395,400
2021/01/12 136 138 134 138 150,000
2021/01/08 136 137 132 136 339,400
2021/01/07 138 138 135 135 234,400
2021/01/06 134 139 134 139 318,700
2021/01/05 133 136 132 134 222,700
2021/01/04 134 135 129 133 391,400

このページの先頭へ