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 |
|---|---|---|---|---|---|
| 2024/12/30 | 34 | 35 | 34 | 34 | 1,276,900 |
| 2024/12/27 | 33 | 35 | 33 | 35 | 1,262,000 |
| 2024/12/26 | 34 | 35 | 33 | 35 | 972,700 |
| 2024/12/25 | 35 | 35 | 32 | 35 | 2,003,100 |
| 2024/12/24 | 33 | 38 | 32 | 35 | 4,679,500 |
| 2024/12/23 | 32 | 33 | 31 | 31 | 1,456,800 |
| 2024/12/20 | 34 | 35 | 32 | 33 | 1,116,600 |
| 2024/12/19 | 34 | 35 | 34 | 34 | 1,567,000 |
| 2024/12/18 | 35 | 36 | 35 | 36 | 982,800 |
| 2024/12/17 | 36 | 36 | 35 | 36 | 1,329,000 |
| 2024/12/16 | 35 | 36 | 35 | 36 | 1,062,000 |
| 2024/12/13 | 35 | 36 | 34 | 35 | 1,205,900 |
| 2024/12/12 | 36 | 36 | 35 | 36 | 735,800 |
| 2024/12/11 | 35 | 37 | 35 | 35 | 951,200 |
| 2024/12/10 | 37 | 37 | 35 | 35 | 1,682,000 |
| 2024/12/09 | 37 | 37 | 36 | 37 | 1,225,100 |
| 2024/12/06 | 38 | 38 | 37 | 37 | 759,700 |
| 2024/12/05 | 37 | 38 | 37 | 38 | 757,200 |
| 2024/12/04 | 37 | 38 | 37 | 37 | 830,300 |
| 2024/12/03 | 37 | 38 | 37 | 37 | 628,600 |
| 2024/12/02 | 38 | 38 | 37 | 37 | 843,700 |
| 2024/11/29 | 38 | 38 | 37 | 38 | 762,700 |
| 2024/11/28 | 38 | 39 | 38 | 38 | 580,200 |
| 2024/11/27 | 39 | 40 | 38 | 38 | 863,300 |
| 2024/11/26 | 39 | 40 | 39 | 40 | 739,000 |
| 2024/11/25 | 39 | 40 | 39 | 39 | 790,700 |
| 2024/11/22 | 39 | 40 | 39 | 40 | 981,100 |
| 2024/11/21 | 39 | 40 | 39 | 39 | 669,700 |
| 2024/11/20 | 40 | 40 | 39 | 39 | 768,800 |
| 2024/11/19 | 39 | 40 | 39 | 40 | 846,700 |
| 2024/11/18 | 39 | 40 | 39 | 39 | 704,900 |
| 2024/11/15 | 39 | 40 | 39 | 40 | 874,100 |
| 2024/11/14 | 41 | 41 | 39 | 40 | 1,223,800 |
| 2024/11/13 | 41 | 43 | 40 | 43 | 827,200 |
| 2024/11/12 | 40 | 42 | 40 | 42 | 1,420,800 |
| 2024/11/11 | 40 | 41 | 40 | 40 | 877,500 |
| 2024/11/08 | 40 | 41 | 40 | 40 | 790,700 |
| 2024/11/07 | 41 | 42 | 40 | 41 | 867,300 |
| 2024/11/06 | 39 | 41 | 38 | 41 | 1,133,700 |
| 2024/11/05 | 40 | 40 | 38 | 40 | 874,600 |
| 2024/11/01 | 40 | 41 | 39 | 40 | 1,006,800 |
| 2024/10/31 | 40 | 41 | 39 | 41 | 1,013,300 |
| 2024/10/30 | 40 | 40 | 38 | 39 | 721,800 |
| 2024/10/29 | 40 | 40 | 38 | 40 | 973,800 |
| 2024/10/28 | 38 | 39 | 37 | 38 | 1,050,700 |
| 2024/10/25 | 39 | 41 | 37 | 37 | 1,878,200 |
| 2024/10/24 | 38 | 39 | 37 | 38 | 923,800 |
| 2024/10/23 | 40 | 40 | 39 | 40 | 772,700 |
| 2024/10/22 | 41 | 42 | 40 | 41 | 801,500 |
| 2024/10/21 | 42 | 42 | 40 | 42 | 1,419,700 |
| 2024/10/18 | 44 | 56 | 43 | 43 | 8,036,200 |
| 2024/10/17 | 44 | 44 | 43 | 44 | 485,400 |
| 2024/10/16 | 44 | 44 | 43 | 43 | 667,700 |
| 2024/10/15 | 44 | 44 | 43 | 43 | 690,500 |
| 2024/10/11 | 44 | 45 | 44 | 44 | 403,600 |
| 2024/10/10 | 44 | 45 | 44 | 44 | 652,500 |
| 2024/10/09 | 45 | 45 | 44 | 44 | 589,300 |
| 2024/10/08 | 46 | 47 | 44 | 45 | 878,900 |
| 2024/10/07 | 48 | 48 | 46 | 46 | 724,700 |
| 2024/10/04 | 49 | 49 | 47 | 47 | 535,200 |
| 2024/10/03 | 47 | 49 | 47 | 49 | 638,200 |
| 2024/10/02 | 46 | 48 | 46 | 48 | 510,700 |
| 2024/10/01 | 46 | 48 | 46 | 47 | 592,600 |
| 2024/09/30 | 46 | 47 | 46 | 46 | 336,300 |
| 2024/09/27 | 49 | 49 | 48 | 48 | 471,200 |
| 2024/09/26 | 49 | 49 | 48 | 48 | 255,500 |
| 2024/09/25 | 49 | 49 | 48 | 48 | 355,300 |
| 2024/09/24 | 47 | 49 | 47 | 48 | 724,400 |
| 2024/09/20 | 46 | 48 | 46 | 48 | 348,200 |
| 2024/09/19 | 47 | 47 | 46 | 46 | 240,400 |
| 2024/09/18 | 46 | 47 | 46 | 46 | 221,800 |
| 2024/09/17 | 47 | 48 | 46 | 46 | 294,800 |
| 2024/09/13 | 47 | 47 | 46 | 47 | 926,500 |
| 2024/09/12 | 48 | 49 | 48 | 48 | 467,100 |
| 2024/09/11 | 48 | 49 | 47 | 48 | 410,000 |
| 2024/09/10 | 49 | 50 | 48 | 49 | 379,300 |
| 2024/09/09 | 47 | 48 | 46 | 47 | 480,400 |
| 2024/09/06 | 49 | 50 | 49 | 49 | 380,100 |
| 2024/09/05 | 49 | 50 | 49 | 50 | 447,800 |
| 2024/09/04 | 50 | 50 | 48 | 50 | 825,600 |
| 2024/09/03 | 51 | 51 | 50 | 51 | 283,600 |
| 2024/09/02 | 51 | 51 | 50 | 50 | 538,500 |
| 2024/08/30 | 50 | 51 | 49 | 50 | 523,100 |
| 2024/08/29 | 50 | 51 | 50 | 51 | 505,000 |
| 2024/08/28 | 51 | 64 | 50 | 51 | 5,262,600 |
| 2024/08/27 | 50 | 52 | 50 | 50 | 794,500 |
| 2024/08/26 | 51 | 51 | 50 | 51 | 471,800 |
| 2024/08/23 | 51 | 51 | 50 | 50 | 368,400 |
| 2024/08/22 | 52 | 52 | 51 | 51 | 281,400 |
| 2024/08/21 | 52 | 52 | 51 | 51 | 230,400 |
| 2024/08/20 | 52 | 53 | 51 | 51 | 441,600 |
| 2024/08/19 | 50 | 52 | 50 | 51 | 567,700 |
| 2024/08/16 | 51 | 51 | 50 | 50 | 366,000 |
| 2024/08/15 | 51 | 52 | 49 | 50 | 626,100 |
| 2024/08/14 | 48 | 52 | 48 | 51 | 569,900 |
| 2024/08/13 | 45 | 48 | 45 | 48 | 524,000 |
| 2024/08/09 | 47 | 47 | 45 | 46 | 476,100 |
| 2024/08/08 | 45 | 47 | 45 | 46 | 345,000 |
| 2024/08/07 | 41 | 47 | 41 | 46 | 724,400 |
| 2024/08/06 | 40 | 45 | 39 | 44 | 885,000 |
| 2024/08/05 | 48 | 48 | 31 | 36 | 1,773,100 |
| 2024/08/02 | 51 | 51 | 49 | 49 | 871,600 |
| 2024/08/01 | 53 | 53 | 52 | 52 | 448,600 |
| 2024/07/31 | 52 | 53 | 52 | 53 | 525,100 |
| 2024/07/30 | 53 | 53 | 52 | 52 | 371,600 |
| 2024/07/29 | 51 | 53 | 51 | 53 | 494,700 |
| 2024/07/26 | 51 | 52 | 51 | 51 | 378,700 |
| 2024/07/25 | 51 | 52 | 50 | 51 | 815,400 |
| 2024/07/24 | 53 | 54 | 52 | 52 | 615,200 |
| 2024/07/23 | 52 | 54 | 52 | 52 | 497,500 |
| 2024/07/22 | 53 | 53 | 51 | 52 | 746,400 |
| 2024/07/19 | 52 | 53 | 52 | 52 | 349,600 |
| 2024/07/18 | 53 | 53 | 52 | 52 | 510,500 |
| 2024/07/17 | 54 | 55 | 53 | 53 | 478,700 |
| 2024/07/16 | 52 | 55 | 51 | 54 | 618,500 |
| 2024/07/12 | 51 | 52 | 51 | 52 | 326,000 |
| 2024/07/11 | 51 | 52 | 51 | 51 | 369,800 |
| 2024/07/10 | 51 | 52 | 51 | 51 | 401,100 |
| 2024/07/09 | 53 | 53 | 51 | 52 | 588,800 |
| 2024/07/08 | 53 | 54 | 52 | 52 | 616,500 |
| 2024/07/05 | 54 | 54 | 53 | 53 | 346,300 |
| 2024/07/04 | 54 | 54 | 53 | 53 | 443,800 |
| 2024/07/03 | 53 | 54 | 53 | 53 | 384,200 |
| 2024/07/02 | 54 | 54 | 53 | 53 | 482,400 |
| 2024/07/01 | 54 | 55 | 54 | 54 | 408,200 |
| 2024/06/28 | 55 | 55 | 54 | 55 | 246,500 |
| 2024/06/27 | 55 | 55 | 54 | 54 | 200,400 |
| 2024/06/26 | 54 | 55 | 54 | 54 | 245,400 |
| 2024/06/25 | 54 | 55 | 53 | 55 | 459,500 |
| 2024/06/24 | 55 | 56 | 54 | 55 | 319,800 |
| 2024/06/21 | 55 | 56 | 55 | 55 | 236,000 |
| 2024/06/20 | 55 | 56 | 55 | 55 | 376,700 |
| 2024/06/19 | 58 | 58 | 55 | 55 | 860,500 |
| 2024/06/18 | 58 | 59 | 57 | 57 | 339,400 |
| 2024/06/17 | 57 | 60 | 57 | 58 | 642,000 |
| 2024/06/14 | 59 | 61 | 57 | 57 | 1,065,800 |
| 2024/06/13 | 56 | 65 | 56 | 61 | 3,545,500 |
| 2024/06/12 | 57 | 58 | 56 | 57 | 428,100 |
| 2024/06/11 | 58 | 58 | 57 | 57 | 339,100 |
| 2024/06/10 | 57 | 58 | 56 | 58 | 277,900 |
| 2024/06/07 | 57 | 58 | 56 | 57 | 602,300 |
| 2024/06/06 | 59 | 60 | 57 | 57 | 499,200 |
| 2024/06/05 | 57 | 60 | 57 | 60 | 554,800 |
| 2024/06/04 | 57 | 58 | 56 | 58 | 516,600 |
| 2024/06/03 | 57 | 58 | 56 | 56 | 453,500 |
| 2024/05/31 | 58 | 58 | 56 | 56 | 449,500 |
| 2024/05/30 | 57 | 59 | 57 | 58 | 521,300 |
| 2024/05/29 | 58 | 60 | 57 | 58 | 763,500 |
| 2024/05/28 | 60 | 60 | 56 | 58 | 1,233,500 |
| 2024/05/27 | 58 | 60 | 58 | 59 | 671,700 |
| 2024/05/24 | 63 | 63 | 59 | 59 | 1,925,300 |
| 2024/05/23 | 70 | 70 | 62 | 64 | 6,105,500 |
| 2024/05/22 | 56 | 78 | 56 | 71 | 29,062,600 |
| 2024/05/21 | 57 | 57 | 55 | 55 | 640,400 |
| 2024/05/20 | 58 | 61 | 57 | 58 | 1,115,200 |
| 2024/05/17 | 55 | 56 | 54 | 56 | 968,600 |
| 2024/05/16 | 54 | 55 | 53 | 53 | 724,200 |
| 2024/05/15 | 58 | 61 | 54 | 55 | 5,124,700 |
| 2024/05/14 | 51 | 51 | 50 | 51 | 423,400 |
| 2024/05/13 | 51 | 51 | 50 | 50 | 424,000 |
| 2024/05/10 | 51 | 51 | 50 | 51 | 337,800 |
| 2024/05/09 | 50 | 51 | 50 | 50 | 453,200 |
| 2024/05/08 | 50 | 51 | 50 | 50 | 325,700 |
| 2024/05/07 | 50 | 51 | 49 | 50 | 464,000 |
| 2024/05/02 | 50 | 51 | 49 | 50 | 363,900 |
| 2024/05/01 | 51 | 51 | 49 | 50 | 434,700 |
| 2024/04/30 | 50 | 51 | 50 | 50 | 379,300 |
| 2024/04/26 | 49 | 51 | 49 | 51 | 488,400 |
| 2024/04/25 | 50 | 50 | 49 | 49 | 253,300 |
| 2024/04/24 | 49 | 50 | 49 | 49 | 307,100 |
| 2024/04/23 | 49 | 50 | 49 | 49 | 316,300 |
| 2024/04/22 | 50 | 50 | 49 | 49 | 403,700 |
| 2024/04/19 | 51 | 51 | 49 | 50 | 619,300 |
| 2024/04/18 | 50 | 51 | 50 | 50 | 416,500 |
| 2024/04/17 | 51 | 52 | 50 | 50 | 569,300 |
| 2024/04/16 | 51 | 52 | 50 | 50 | 666,600 |
| 2024/04/15 | 51 | 52 | 50 | 51 | 542,800 |
| 2024/04/12 | 52 | 52 | 51 | 51 | 544,400 |
| 2024/04/11 | 51 | 52 | 51 | 51 | 467,700 |
| 2024/04/10 | 52 | 52 | 51 | 51 | 459,700 |
| 2024/04/09 | 52 | 52 | 50 | 51 | 730,100 |
| 2024/04/08 | 51 | 52 | 51 | 52 | 467,000 |
| 2024/04/05 | 52 | 53 | 51 | 51 | 567,100 |
| 2024/04/04 | 54 | 54 | 52 | 52 | 544,600 |
| 2024/04/03 | 52 | 54 | 52 | 53 | 581,100 |
| 2024/04/02 | 54 | 55 | 53 | 53 | 419,400 |
| 2024/04/01 | 55 | 56 | 54 | 54 | 441,500 |
| 2024/03/29 | 53 | 55 | 53 | 54 | 334,200 |
| 2024/03/28 | 53 | 54 | 53 | 53 | 302,600 |
| 2024/03/27 | 54 | 54 | 52 | 54 | 408,600 |
| 2024/03/26 | 55 | 55 | 54 | 54 | 316,800 |
| 2024/03/25 | 56 | 56 | 55 | 55 | 344,700 |
| 2024/03/22 | 56 | 56 | 54 | 56 | 427,300 |
| 2024/03/21 | 56 | 56 | 55 | 55 | 495,400 |
| 2024/03/19 | 56 | 57 | 55 | 55 | 519,100 |
| 2024/03/18 | 54 | 56 | 54 | 55 | 696,200 |
| 2024/03/15 | 54 | 55 | 54 | 54 | 524,700 |
| 2024/03/14 | 56 | 56 | 54 | 54 | 459,100 |
| 2024/03/13 | 56 | 57 | 54 | 56 | 676,600 |
| 2024/03/12 | 56 | 57 | 55 | 56 | 428,000 |
| 2024/03/11 | 56 | 56 | 53 | 55 | 647,400 |
| 2024/03/08 | 54 | 57 | 54 | 56 | 560,600 |
| 2024/03/07 | 58 | 58 | 54 | 54 | 658,100 |
| 2024/03/06 | 52 | 57 | 52 | 56 | 862,800 |
| 2024/03/05 | 54 | 54 | 52 | 52 | 482,100 |
| 2024/03/04 | 54 | 54 | 53 | 53 | 428,000 |
| 2024/03/01 | 54 | 55 | 53 | 54 | 537,800 |
| 2024/02/29 | 54 | 55 | 53 | 53 | 422,500 |
| 2024/02/28 | 54 | 55 | 53 | 55 | 487,600 |
| 2024/02/27 | 53 | 54 | 52 | 53 | 419,500 |
| 2024/02/26 | 50 | 53 | 49 | 53 | 743,400 |
| 2024/02/22 | 52 | 52 | 50 | 51 | 812,900 |
| 2024/02/21 | 53 | 54 | 52 | 52 | 542,200 |
| 2024/02/20 | 54 | 55 | 53 | 53 | 490,300 |
| 2024/02/19 | 53 | 54 | 52 | 53 | 355,200 |
| 2024/02/16 | 51 | 53 | 50 | 52 | 545,500 |
| 2024/02/15 | 54 | 54 | 49 | 51 | 1,201,600 |
| 2024/02/14 | 54 | 54 | 53 | 53 | 557,800 |
| 2024/02/13 | 55 | 57 | 54 | 56 | 615,200 |
| 2024/02/09 | 53 | 57 | 53 | 56 | 911,300 |
| 2024/02/08 | 56 | 62 | 53 | 53 | 3,254,200 |
| 2024/02/07 | 56 | 56 | 55 | 55 | 404,800 |
| 2024/02/06 | 56 | 57 | 56 | 56 | 254,700 |
| 2024/02/05 | 57 | 58 | 56 | 57 | 329,200 |
| 2024/02/02 | 56 | 57 | 55 | 57 | 481,800 |
| 2024/02/01 | 58 | 59 | 55 | 56 | 607,100 |
| 2024/01/31 | 59 | 60 | 58 | 58 | 311,400 |
| 2024/01/30 | 58 | 60 | 57 | 59 | 477,400 |
| 2024/01/29 | 57 | 59 | 56 | 57 | 587,300 |
| 2024/01/26 | 56 | 58 | 55 | 58 | 344,900 |
| 2024/01/25 | 56 | 57 | 55 | 56 | 401,600 |
| 2024/01/24 | 56 | 58 | 55 | 56 | 689,100 |
| 2024/01/23 | 58 | 58 | 55 | 56 | 436,100 |
| 2024/01/22 | 55 | 58 | 54 | 57 | 582,100 |
| 2024/01/19 | 54 | 55 | 53 | 55 | 474,100 |
| 2024/01/18 | 53 | 55 | 53 | 55 | 295,800 |
| 2024/01/17 | 55 | 55 | 53 | 53 | 569,700 |
| 2024/01/16 | 55 | 56 | 54 | 54 | 508,900 |
| 2024/01/15 | 59 | 59 | 55 | 55 | 625,200 |
| 2024/01/12 | 57 | 60 | 57 | 59 | 597,900 |
| 2024/01/11 | 57 | 59 | 55 | 59 | 1,106,700 |
| 2024/01/10 | 54 | 63 | 53 | 57 | 2,086,000 |
| 2024/01/09 | 55 | 55 | 53 | 53 | 765,500 |
| 2024/01/05 | 55 | 56 | 55 | 55 | 365,600 |
| 2024/01/04 | 56 | 56 | 54 | 56 | 475,800 |