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
2023/12/29 56 56 53 55 569,800
2023/12/28 56 58 55 55 458,100
2023/12/27 54 57 54 57 656,100
2023/12/26 54 55 51 54 1,054,800
2023/12/25 57 58 53 56 832,700
2023/12/22 58 59 57 58 466,900
2023/12/21 57 58 55 58 852,500
2023/12/20 57 59 56 58 981,000
2023/12/19 61 61 55 57 1,671,300
2023/12/18 66 67 60 61 1,834,100
2023/12/15 72 72 70 71 281,400
2023/12/14 72 72 71 71 184,800
2023/12/13 71 72 71 72 149,200
2023/12/12 71 72 71 71 225,000
2023/12/11 71 73 71 72 170,400
2023/12/08 71 72 71 71 259,000
2023/12/07 71 72 70 71 371,300
2023/12/06 73 73 70 72 432,500
2023/12/05 75 75 71 73 786,800
2023/12/04 73 75 73 74 645,700
2023/12/01 73 74 72 73 267,700
2023/11/30 74 74 72 73 343,000
2023/11/29 70 77 70 74 705,700
2023/11/28 73 73 71 71 429,300
2023/11/27 75 75 73 74 216,400
2023/11/24 75 75 72 73 449,500
2023/11/22 74 76 74 74 263,600
2023/11/21 76 76 75 76 184,600
2023/11/20 74 76 73 76 326,800
2023/11/17 72 74 72 74 235,100
2023/11/16 74 74 71 71 390,200
2023/11/15 75 76 73 73 563,200
2023/11/14 76 76 74 76 470,100
2023/11/13 79 79 74 77 723,200
2023/11/10 80 81 78 80 476,000
2023/11/09 81 81 80 81 313,900
2023/11/08 82 82 80 81 251,600
2023/11/07 83 83 81 83 278,600
2023/11/06 82 83 81 81 368,600
2023/11/02 80 83 80 82 406,500
2023/11/01 79 81 78 81 404,800
2023/10/31 76 79 76 77 254,900
2023/10/30 77 78 76 76 239,200
2023/10/27 76 79 76 79 287,800
2023/10/26 77 77 75 76 315,600
2023/10/25 77 78 76 77 306,600
2023/10/24 77 78 74 77 920,500
2023/10/23 78 79 77 77 390,000
2023/10/20 79 79 78 78 259,900
2023/10/19 78 80 78 80 232,800
2023/10/18 80 80 79 79 247,500
2023/10/17 79 80 78 79 274,800
2023/10/16 77 79 77 78 378,700
2023/10/13 80 80 78 78 607,900
2023/10/12 80 81 80 81 210,500
2023/10/11 82 82 80 81 235,900
2023/10/10 83 83 80 81 454,900
2023/10/06 81 84 81 82 433,900
2023/10/05 78 82 78 81 571,200
2023/10/04 77 79 77 78 520,200
2023/10/03 80 80 78 78 555,300
2023/10/02 82 82 80 80 253,500
2023/09/29 82 83 80 81 342,000
2023/09/28 81 82 81 82 156,100
2023/09/27 80 82 80 82 261,400
2023/09/26 81 81 80 80 169,100
2023/09/25 81 83 80 81 355,500
2023/09/22 78 81 78 81 355,500
2023/09/21 79 79 78 78 247,900
2023/09/20 78 80 78 80 243,000
2023/09/19 80 80 78 79 349,800
2023/09/15 81 82 79 80 476,500
2023/09/14 80 82 80 82 316,700
2023/09/13 78 80 78 80 209,700
2023/09/12 79 79 78 78 325,600
2023/09/11 79 80 78 80 243,700
2023/09/08 79 80 78 79 648,500
2023/09/07 81 81 79 79 426,300
2023/09/06 81 84 81 81 836,100
2023/09/05 80 81 79 81 306,400
2023/09/04 80 80 79 79 185,100
2023/09/01 80 81 80 80 150,700
2023/08/31 80 81 80 81 258,500
2023/08/30 80 81 80 81 408,900
2023/08/29 78 80 78 79 143,700
2023/08/28 79 80 78 78 240,000
2023/08/25 77 78 76 78 284,300
2023/08/24 78 78 77 78 319,100
2023/08/23 78 79 77 77 611,700
2023/08/22 80 80 79 79 153,600
2023/08/21 79 81 79 80 409,800
2023/08/18 75 80 75 80 816,300
2023/08/17 80 80 75 76 911,400
2023/08/16 80 81 80 80 253,900
2023/08/15 79 82 79 81 594,300
2023/08/14 83 83 79 79 852,200
2023/08/10 85 85 83 83 359,300
2023/08/09 84 85 82 83 664,700
2023/08/08 85 85 84 85 322,100
2023/08/07 83 85 82 83 390,000
2023/08/04 81 84 80 84 777,000
2023/08/03 84 85 81 82 927,700
2023/08/02 87 87 85 86 364,300
2023/08/01 86 87 85 86 416,100
2023/07/31 86 86 84 86 781,000
2023/07/28 89 89 85 85 986,200
2023/07/27 89 90 88 89 413,100
2023/07/26 90 91 89 89 565,000
2023/07/25 91 91 89 90 686,200
2023/07/24 91 91 88 90 1,042,300
2023/07/21 97 97 89 91 3,376,900
2023/07/20 99 100 96 96 2,013,400
2023/07/19 97 102 96 97 3,362,800
2023/07/18 92 96 91 95 1,865,100
2023/07/14 91 92 89 91 750,600
2023/07/13 92 93 89 90 1,397,100
2023/07/12 88 92 88 91 1,461,100
2023/07/11 89 94 87 87 3,252,100
2023/07/10 87 91 87 89 1,409,300
2023/07/07 83 88 82 86 1,496,500
2023/07/06 90 90 85 86 1,328,400
2023/07/05 85 90 85 90 1,638,100
2023/07/04 81 87 81 85 1,500,100
2023/07/03 81 83 79 82 957,500
2023/06/30 82 82 79 80 1,009,500
2023/06/29 79 83 79 81 1,035,800
2023/06/28 81 81 79 80 332,900
2023/06/27 78 81 78 80 522,900
2023/06/26 79 81 78 79 703,600
2023/06/23 80 81 76 80 1,783,400
2023/06/22 80 81 79 79 672,100
2023/06/21 82 82 79 79 1,740,300
2023/06/20 84 85 81 83 756,600
2023/06/19 85 85 82 83 724,400
2023/06/16 80 86 80 84 1,097,100
2023/06/15 80 81 78 80 779,500
2023/06/14 81 83 80 81 970,100
2023/06/13 84 85 81 81 1,126,900
2023/06/12 82 87 82 85 978,400
2023/06/09 82 85 82 83 613,000
2023/06/08 83 84 81 83 1,021,000
2023/06/07 86 86 81 83 1,712,500
2023/06/06 90 91 84 85 2,459,300
2023/06/05 85 89 84 88 1,986,600
2023/06/02 83 87 82 83 1,117,600
2023/06/01 83 86 80 83 2,094,000
2023/05/31 81 89 80 84 4,417,700
2023/05/30 74 86 74 81 5,826,900
2023/05/29 71 75 70 75 1,787,100
2023/05/26 70 80 69 71 4,706,900
2023/05/25 71 71 69 70 639,100
2023/05/24 69 72 69 71 711,700
2023/05/23 70 71 70 70 429,000
2023/05/22 71 71 70 70 241,600
2023/05/19 71 71 70 70 407,900
2023/05/18 73 73 71 71 285,100
2023/05/17 72 73 72 73 182,500
2023/05/16 72 75 72 72 664,000
2023/05/15 70 73 69 72 986,400
2023/05/12 70 71 69 69 540,000
2023/05/11 71 71 70 70 206,900
2023/05/10 71 71 70 71 322,100
2023/05/09 71 72 70 70 516,200
2023/05/08 69 71 69 71 622,600
2023/05/02 70 71 69 69 413,000
2023/05/01 70 71 70 70 270,200
2023/04/28 70 71 69 70 491,900
2023/04/27 70 70 69 70 176,100
2023/04/26 69 71 69 70 591,900
2023/04/25 71 72 70 70 408,300
2023/04/24 71 72 71 71 191,200
2023/04/21 71 72 71 71 375,200
2023/04/20 73 73 71 71 332,800
2023/04/19 72 73 72 72 132,500
2023/04/18 72 73 72 72 146,400
2023/04/17 72 73 72 73 147,300
2023/04/14 72 73 72 73 208,000
2023/04/13 73 73 72 72 217,700
2023/04/12 71 73 71 72 357,600
2023/04/11 72 72 70 71 544,900
2023/04/10 71 73 71 72 524,000
2023/04/07 72 72 70 72 509,900
2023/04/06 71 74 71 72 695,600
2023/04/05 74 74 71 73 703,100
2023/04/04 74 75 73 73 232,400
2023/04/03 74 75 73 74 214,600
2023/03/31 73 74 73 73 87,400
2023/03/30 73 75 73 73 447,100
2023/03/29 72 75 71 75 477,900
2023/03/28 76 76 71 72 875,500
2023/03/27 76 77 76 76 307,800
2023/03/24 78 78 76 76 510,300
2023/03/23 77 78 77 78 267,800
2023/03/22 78 78 77 77 528,300
2023/03/20 79 79 76 76 446,800
2023/03/17 75 79 75 78 808,200
2023/03/16 73 76 73 75 462,800
2023/03/15 75 76 73 75 636,300
2023/03/14 75 76 73 74 1,339,800
2023/03/13 77 78 76 76 1,104,900
2023/03/10 79 81 79 79 758,600
2023/03/09 82 82 79 79 838,400
2023/03/08 78 84 78 82 1,356,600
2023/03/07 78 81 78 79 973,000
2023/03/06 76 79 76 77 956,100
2023/03/03 76 77 75 76 333,700
2023/03/02 77 77 75 76 938,400
2023/03/01 74 78 73 78 716,600
2023/02/28 73 75 72 75 762,800
2023/02/27 73 74 72 72 427,000
2023/02/24 73 74 72 74 268,700
2023/02/22 73 75 72 73 857,800
2023/02/21 76 76 73 73 1,300,200
2023/02/20 79 79 76 76 1,063,300
2023/02/17 77 80 77 78 1,151,400
2023/02/16 74 78 74 77 1,264,200
2023/02/15 74 77 73 75 1,388,300
2023/02/14 72 76 71 73 2,662,400
2023/02/13 69 72 68 71 1,585,900
2023/02/10 71 72 69 70 1,051,400
2023/02/09 70 72 70 72 1,020,200
2023/02/08 70 72 69 71 1,313,900
2023/02/07 71 71 69 71 679,000
2023/02/06 70 71 69 70 962,900
2023/02/03 73 73 70 70 1,282,200
2023/02/02 74 75 71 71 4,576,100
2023/02/01 70 72 69 71 1,525,100
2023/01/31 74 74 69 70 4,949,500
2023/01/30 85 91 76 76 9,248,800
2023/01/27 83 88 83 86 2,139,000
2023/01/26 83 84 82 84 942,900
2023/01/25 81 83 80 83 1,296,400
2023/01/24 83 85 81 81 1,533,500
2023/01/23 83 86 81 83 2,239,200
2023/01/20 86 86 80 83 3,096,400
2023/01/19 88 92 85 86 2,855,900
2023/01/18 87 90 84 86 3,434,200
2023/01/17 96 96 88 89 4,815,700
2023/01/16 104 107 96 97 8,193,300
2023/01/13 89 104 88 102 8,286,800
2023/01/12 95 97 90 91 6,102,300
2023/01/11 91 105 87 96 12,561,100
2023/01/10 85 92 85 92 2,677,900
2023/01/06 84 87 83 86 1,764,100
2023/01/05 85 86 83 85 1,986,900
2023/01/04 83 90 83 86 3,364,500

このページの先頭へ