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
2022/12/30 83 85 80 85 1,886,100
2022/12/29 80 85 79 84 1,831,400
2022/12/28 80 81 78 81 1,764,400
2022/12/27 77 81 75 80 2,832,900
2022/12/26 79 79 75 76 2,876,600
2022/12/23 76 81 75 80 3,738,000
2022/12/22 79 81 76 76 3,771,800
2022/12/21 78 82 74 80 7,019,400
2022/12/20 83 91 77 81 13,796,700
2022/12/19 89 98 82 82 29,444,100
2022/12/16 80 89 77 84 14,161,900
2022/12/15 70 85 67 85 8,760,600
2022/12/14 66 69 66 68 656,100
2022/12/13 67 67 66 67 260,900
2022/12/12 66 67 66 66 189,100
2022/12/09 65 67 65 67 524,500
2022/12/08 67 67 65 65 290,600
2022/12/07 67 67 66 66 314,300
2022/12/06 66 67 65 66 286,400
2022/12/05 67 67 66 66 306,300
2022/12/02 68 68 66 67 483,500
2022/12/01 67 68 67 67 436,300
2022/11/30 68 68 66 68 393,100
2022/11/29 70 70 67 68 1,016,000
2022/11/28 70 71 69 70 235,400
2022/11/25 68 72 68 71 792,300
2022/11/24 69 70 68 69 609,000
2022/11/22 69 71 69 69 509,000
2022/11/21 70 71 69 69 634,100
2022/11/18 71 75 69 71 2,633,200
2022/11/17 72 73 70 71 936,400
2022/11/16 72 73 70 73 1,322,500
2022/11/15 69 73 68 73 1,886,000
2022/11/14 67 73 65 69 2,449,200
2022/11/11 65 73 64 67 2,716,800
2022/11/10 66 66 65 65 170,400
2022/11/09 66 67 65 67 450,300
2022/11/08 66 67 66 67 278,500
2022/11/07 66 67 66 67 121,100
2022/11/04 66 67 65 67 317,500
2022/11/02 67 67 66 66 229,800
2022/11/01 67 67 66 66 221,100
2022/10/31 67 68 66 67 400,500
2022/10/28 67 67 66 66 322,200
2022/10/27 68 68 65 68 675,900
2022/10/26 69 70 68 68 315,400
2022/10/25 69 70 68 70 475,700
2022/10/24 71 71 68 68 482,600
2022/10/21 71 71 70 70 189,300
2022/10/20 71 72 70 71 358,400
2022/10/19 70 72 70 72 205,600
2022/10/18 71 71 70 71 183,400
2022/10/17 71 71 69 71 186,000
2022/10/14 70 71 69 71 334,700
2022/10/13 71 71 69 69 209,200
2022/10/12 70 71 69 70 260,200
2022/10/11 70 71 69 70 299,900
2022/10/07 70 71 70 70 304,600
2022/10/06 71 72 70 71 225,700
2022/10/05 72 72 70 71 269,000
2022/10/04 72 72 71 71 184,100
2022/10/03 71 73 71 71 232,300
2022/09/30 72 73 70 72 312,200
2022/09/29 71 74 71 72 294,500
2022/09/28 72 72 70 70 488,500
2022/09/27 73 74 72 72 398,200
2022/09/26 73 74 71 72 516,500
2022/09/22 73 75 72 75 654,600
2022/09/21 74 76 72 74 1,725,800
2022/09/20 76 80 72 77 2,870,600
2022/09/16 77 78 75 75 915,600
2022/09/15 80 80 77 77 455,700
2022/09/14 77 81 77 79 342,500
2022/09/13 81 81 79 80 462,700
2022/09/12 79 82 78 80 670,900
2022/09/09 77 79 76 77 358,100
2022/09/08 75 78 75 77 289,000
2022/09/07 77 77 74 74 518,400
2022/09/06 78 80 76 77 390,200
2022/09/05 76 78 74 78 524,100
2022/09/02 77 79 76 76 399,700
2022/09/01 78 78 76 76 718,200
2022/08/31 79 80 78 78 401,000
2022/08/30 80 81 79 80 424,100
2022/08/29 78 81 77 80 688,500
2022/08/26 79 81 78 79 805,100
2022/08/25 82 87 78 78 3,773,000
2022/08/24 78 92 76 81 9,521,200
2022/08/23 76 78 75 76 173,700
2022/08/22 75 77 75 77 252,700
2022/08/19 77 77 76 77 146,400
2022/08/18 78 78 76 76 364,400
2022/08/17 75 79 75 78 646,500
2022/08/16 74 78 73 75 651,500
2022/08/15 71 75 70 75 1,504,000
2022/08/12 75 80 75 79 790,500
2022/08/10 78 78 73 75 744,700
2022/08/09 77 79 75 79 409,000
2022/08/08 77 78 76 77 288,100
2022/08/05 79 80 77 77 367,100
2022/08/04 81 81 78 79 420,300
2022/08/03 80 81 79 79 259,700
2022/08/02 79 81 79 79 481,100
2022/08/01 80 82 79 79 526,400
2022/07/29 82 83 77 79 1,284,700
2022/07/28 84 84 81 82 1,155,000
2022/07/27 85 86 82 84 1,908,800
2022/07/26 83 85 80 84 1,676,100
2022/07/25 77 84 76 83 2,726,400
2022/07/22 80 83 77 78 2,681,700
2022/07/21 93 97 80 80 21,250,600
2022/07/20 70 98 66 98 17,526,600
2022/07/19 64 69 63 68 838,100
2022/07/15 63 64 63 63 191,600
2022/07/14 64 65 63 64 350,800
2022/07/13 63 65 63 65 697,900
2022/07/12 64 65 63 63 377,400
2022/07/11 64 65 64 64 229,700
2022/07/08 63 65 63 64 241,900
2022/07/07 64 65 63 63 392,700
2022/07/06 65 66 64 65 510,000
2022/07/05 63 66 63 66 992,000
2022/07/04 63 64 62 63 302,900
2022/07/01 65 66 62 63 1,159,100
2022/06/30 67 68 65 65 689,200
2022/06/29 68 73 66 67 3,045,300
2022/06/28 66 68 64 65 547,300
2022/06/27 69 69 65 66 799,900
2022/06/24 68 69 67 68 484,700
2022/06/23 69 70 67 67 519,600
2022/06/22 72 72 69 69 653,100
2022/06/21 74 74 71 72 622,900
2022/06/20 74 79 72 72 669,100
2022/06/17 74 75 71 71 426,000
2022/06/16 80 80 76 77 614,200
2022/06/15 81 81 78 79 382,600
2022/06/14 80 82 78 80 585,800
2022/06/13 83 83 80 80 350,800
2022/06/10 79 86 79 84 870,700
2022/06/09 80 81 79 79 291,900
2022/06/08 80 83 79 80 601,200
2022/06/07 85 85 80 80 551,700
2022/06/06 81 83 79 83 1,381,900
2022/06/03 89 94 86 87 2,164,900
2022/06/02 87 89 85 86 570,700
2022/06/01 89 94 87 87 1,996,800
2022/05/31 88 90 87 88 618,900
2022/05/30 86 89 83 89 1,049,300
2022/05/27 93 98 85 87 3,729,300
2022/05/26 78 90 78 89 3,649,800
2022/05/25 84 84 77 78 1,394,000
2022/05/24 84 85 81 82 1,108,400
2022/05/23 88 89 83 84 1,393,000
2022/05/20 95 97 85 87 3,947,300
2022/05/19 95 108 90 90 11,038,400
2022/05/18 88 102 81 99 14,981,700
2022/05/17 77 95 76 86 16,607,600
2022/05/16 73 75 69 69 1,491,700
2022/05/13 71 76 69 76 834,700
2022/05/12 77 78 70 71 1,652,900
2022/05/11 76 81 75 78 1,435,300
2022/05/10 74 78 72 74 2,100,900
2022/05/09 82 84 74 75 2,556,400
2022/05/06 82 86 77 84 3,662,600
2022/05/02 91 96 80 84 11,708,500
2022/04/28 108 110 83 83 16,421,300
2022/04/27 98 118 92 106 37,512,200
2022/04/26 60 89 58 89 24,365,000
2022/04/25 61 61 59 59 175,000
2022/04/22 59 61 59 61 131,600
2022/04/21 60 61 59 59 127,700
2022/04/20 60 61 60 60 164,600
2022/04/19 61 62 60 60 126,000
2022/04/18 61 62 60 61 125,900
2022/04/15 62 62 60 61 135,600
2022/04/14 61 62 60 61 190,500
2022/04/13 60 61 59 61 108,600
2022/04/12 59 60 58 59 165,900
2022/04/11 61 61 59 59 199,900
2022/04/08 62 62 60 60 174,000
2022/04/07 63 63 60 61 339,300
2022/04/06 64 64 62 64 186,600
2022/04/05 64 64 62 64 187,200
2022/04/04 63 64 62 62 156,300
2022/04/01 61 64 61 63 162,800
2022/03/31 62 62 61 62 190,200
2022/03/30 62 64 61 62 215,300
2022/03/29 62 64 61 61 187,200
2022/03/28 62 64 62 62 205,500
2022/03/25 62 65 61 61 578,000
2022/03/24 60 62 59 61 317,900
2022/03/23 58 61 58 60 379,200
2022/03/22 59 60 57 57 221,400
2022/03/18 57 59 56 59 188,400
2022/03/17 57 58 55 57 337,200
2022/03/16 57 58 56 56 153,300
2022/03/15 54 57 53 57 215,700
2022/03/14 54 54 53 53 142,400
2022/03/11 55 55 53 53 248,200
2022/03/10 55 55 54 54 162,500
2022/03/09 54 55 53 53 217,600
2022/03/08 52 59 52 53 720,600
2022/03/07 53 54 52 54 305,000
2022/03/04 57 58 53 55 760,200
2022/03/03 59 61 57 57 830,500
2022/03/02 61 62 59 60 1,675,600
2022/03/01 68 74 62 62 8,947,200
2022/02/28 54 68 53 64 5,463,300
2022/02/25 49 54 49 53 536,300
2022/02/24 53 53 49 50 570,900
2022/02/22 54 54 53 54 210,600
2022/02/21 55 55 54 54 112,500
2022/02/18 55 56 55 55 170,000
2022/02/17 58 58 55 55 300,100
2022/02/16 58 58 56 58 250,100
2022/02/15 57 58 56 57 245,300
2022/02/14 59 61 56 59 709,400
2022/02/10 59 71 59 61 2,252,200
2022/02/09 60 60 59 59 137,800
2022/02/08 59 59 58 59 99,800
2022/02/07 58 59 58 59 138,600
2022/02/04 58 59 57 57 177,100
2022/02/03 59 60 59 59 109,800
2022/02/02 59 60 58 60 193,200
2022/02/01 57 59 56 59 224,300
2022/01/31 55 58 55 58 372,900
2022/01/28 57 57 53 54 437,700
2022/01/27 62 62 57 57 413,200
2022/01/26 61 62 61 61 130,600
2022/01/25 63 64 61 62 195,500
2022/01/24 62 64 62 63 134,300
2022/01/21 62 64 62 63 138,800
2022/01/20 62 63 62 62 472,700
2022/01/19 66 67 63 63 344,900
2022/01/18 67 68 66 66 172,400
2022/01/17 68 68 67 67 87,500
2022/01/14 68 68 66 68 133,400
2022/01/13 67 68 66 67 286,900
2022/01/12 68 68 67 67 89,900
2022/01/11 67 67 66 67 132,900
2022/01/07 67 68 66 66 218,900
2022/01/06 69 69 67 68 237,300
2022/01/05 71 71 70 70 120,500
2022/01/04 71 71 69 70 178,200

このページの先頭へ