3664 (株)モブキャストホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 39 | 40 | 39 | 39 | 669,700 | 39 |
| 2024-11-20 | 40 | 40 | 39 | 40 | 718,800 | 40 |
| 2024-11-19 | 39 | 40 | 39 | 40 | 815,100 | 40 |
| 2024-11-18 | 39 | 40 | 39 | 39 | 681,800 | 39 |
| 2024-11-15 | 39 | 40 | 39 | 40 | 845,200 | 40 |
| 2024-11-14 | 41 | 41 | 39 | 40 | 1,191,400 | 40 |
| 2024-11-13 | 41 | 43 | 40 | 43 | 779,400 | 43 |
| 2024-11-12 | 40 | 42 | 40 | 41 | 1,224,800 | 41 |
| 2024-11-11 | 40 | 41 | 40 | 41 | 863,000 | 41 |
| 2024-11-08 | 40 | 41 | 40 | 41 | 752,500 | 41 |
| 2024-11-07 | 41 | 42 | 40 | 41 | 833,700 | 41 |
| 2024-11-06 | 39 | 41 | 38 | 41 | 1,125,700 | 41 |
| 2024-11-05 | 40 | 40 | 38 | 40 | 870,900 | 40 |
| 2024-11-01 | 40 | 41 | 39 | 40 | 1,006,800 | 40 |
| 2024-10-31 | 40 | 41 | 39 | 41 | 1,013,300 | 41 |
| 2024-10-30 | 40 | 40 | 38 | 39 | 721,800 | 39 |
| 2024-10-29 | 40 | 40 | 38 | 40 | 973,800 | 40 |
| 2024-10-28 | 38 | 39 | 37 | 38 | 1,050,700 | 38 |
| 2024-10-25 | 39 | 41 | 37 | 37 | 1,878,200 | 37 |
| 2024-10-24 | 38 | 39 | 37 | 38 | 923,800 | 38 |
| 2024-10-23 | 40 | 40 | 39 | 40 | 772,700 | 40 |
| 2024-10-22 | 41 | 42 | 40 | 41 | 801,500 | 41 |
| 2024-10-21 | 42 | 42 | 40 | 42 | 1,419,700 | 42 |
| 2024-10-18 | 44 | 56 | 43 | 43 | 8,036,200 | 43 |
| 2024-10-17 | 44 | 44 | 43 | 44 | 485,400 | 44 |
| 2024-10-16 | 44 | 44 | 43 | 43 | 667,700 | 43 |
| 2024-10-15 | 44 | 44 | 43 | 43 | 690,500 | 43 |
| 2024-10-11 | 44 | 45 | 44 | 44 | 403,600 | 44 |
| 2024-10-10 | 44 | 45 | 44 | 44 | 652,500 | 44 |
| 2024-10-09 | 45 | 45 | 44 | 44 | 589,300 | 44 |
| 2024-10-08 | 46 | 47 | 44 | 45 | 878,900 | 45 |
| 2024-10-07 | 48 | 48 | 46 | 46 | 724,700 | 46 |
| 2024-10-04 | 49 | 49 | 47 | 47 | 535,200 | 47 |
| 2024-10-03 | 47 | 49 | 47 | 49 | 638,200 | 49 |
| 2024-10-02 | 46 | 48 | 46 | 48 | 510,700 | 48 |
| 2024-10-01 | 46 | 48 | 46 | 47 | 592,600 | 47 |
| 2024-09-30 | 46 | 47 | 46 | 46 | 336,300 | 46 |
| 2024-09-27 | 49 | 49 | 48 | 48 | 471,200 | 48 |
| 2024-09-26 | 49 | 49 | 48 | 48 | 255,500 | 48 |
| 2024-09-25 | 49 | 49 | 48 | 48 | 355,300 | 48 |
| 2024-09-24 | 47 | 49 | 47 | 48 | 724,400 | 48 |
| 2024-09-20 | 46 | 48 | 46 | 48 | 348,200 | 48 |
| 2024-09-19 | 47 | 47 | 46 | 46 | 240,400 | 46 |
| 2024-09-18 | 46 | 47 | 46 | 46 | 221,800 | 46 |
| 2024-09-17 | 47 | 48 | 46 | 46 | 294,800 | 46 |
| 2024-09-13 | 47 | 47 | 46 | 47 | 926,500 | 47 |
| 2024-09-12 | 48 | 49 | 48 | 48 | 467,100 | 48 |
| 2024-09-11 | 48 | 49 | 47 | 48 | 410,000 | 48 |
| 2024-09-10 | 49 | 50 | 48 | 49 | 379,300 | 49 |
| 2024-09-09 | 47 | 48 | 46 | 47 | 480,400 | 47 |
| 2024-09-06 | 49 | 50 | 49 | 49 | 380,100 | 49 |
| 2024-09-05 | 49 | 50 | 49 | 50 | 447,800 | 50 |
| 2024-09-04 | 50 | 50 | 48 | 50 | 825,600 | 50 |
| 2024-09-03 | 51 | 51 | 50 | 51 | 283,600 | 51 |
| 2024-09-02 | 51 | 51 | 50 | 50 | 538,500 | 50 |
| 2024-08-30 | 50 | 51 | 49 | 50 | 523,100 | 50 |
| 2024-08-29 | 50 | 51 | 50 | 51 | 505,000 | 51 |
| 2024-08-28 | 51 | 64 | 50 | 51 | 5,262,600 | 51 |
| 2024-08-27 | 50 | 52 | 50 | 50 | 794,500 | 50 |
| 2024-08-26 | 51 | 51 | 50 | 51 | 471,800 | 51 |
| 2024-08-23 | 51 | 51 | 50 | 50 | 368,400 | 50 |
| 2024-08-22 | 52 | 52 | 51 | 51 | 281,400 | 51 |
| 2024-08-21 | 52 | 52 | 51 | 51 | 230,400 | 51 |
| 2024-08-20 | 52 | 53 | 51 | 51 | 441,600 | 51 |
| 2024-08-19 | 50 | 52 | 50 | 51 | 567,700 | 51 |
| 2024-08-16 | 51 | 51 | 50 | 50 | 366,000 | 50 |
| 2024-08-15 | 51 | 52 | 49 | 50 | 626,100 | 50 |
| 2024-08-14 | 48 | 52 | 48 | 51 | 569,900 | 51 |
| 2024-08-13 | 45 | 48 | 45 | 48 | 524,000 | 48 |
| 2024-08-09 | 47 | 47 | 45 | 46 | 476,100 | 46 |
| 2024-08-08 | 45 | 47 | 45 | 46 | 345,000 | 46 |
| 2024-08-07 | 41 | 47 | 41 | 46 | 724,400 | 46 |
| 2024-08-06 | 40 | 45 | 39 | 44 | 885,000 | 44 |
| 2024-08-05 | 48 | 48 | 31 | 36 | 1,773,100 | 36 |
| 2024-08-02 | 51 | 51 | 49 | 49 | 871,600 | 49 |
| 2024-08-01 | 53 | 53 | 52 | 52 | 448,600 | 52 |
| 2024-07-31 | 52 | 53 | 52 | 53 | 525,100 | 53 |
| 2024-07-30 | 53 | 53 | 52 | 52 | 371,600 | 52 |
| 2024-07-29 | 51 | 53 | 51 | 53 | 494,700 | 53 |
| 2024-07-26 | 51 | 52 | 51 | 51 | 378,700 | 51 |
| 2024-07-25 | 51 | 52 | 50 | 51 | 815,400 | 51 |
| 2024-07-24 | 53 | 54 | 52 | 52 | 615,200 | 52 |
| 2024-07-23 | 52 | 54 | 52 | 52 | 497,500 | 52 |
| 2024-07-22 | 53 | 53 | 51 | 52 | 746,400 | 52 |
| 2024-07-19 | 52 | 53 | 52 | 52 | 349,600 | 52 |
| 2024-07-18 | 53 | 53 | 52 | 52 | 510,500 | 52 |
| 2024-07-17 | 54 | 55 | 53 | 53 | 478,700 | 53 |
| 2024-07-16 | 52 | 55 | 51 | 54 | 618,500 | 54 |
| 2024-07-12 | 51 | 52 | 51 | 52 | 326,000 | 52 |
| 2024-07-11 | 51 | 52 | 51 | 51 | 369,800 | 51 |
| 2024-07-10 | 51 | 52 | 51 | 51 | 401,100 | 51 |
| 2024-07-09 | 53 | 53 | 51 | 52 | 588,800 | 52 |
| 2024-07-08 | 53 | 54 | 52 | 52 | 616,500 | 52 |
| 2024-07-05 | 54 | 54 | 53 | 53 | 346,300 | 53 |
| 2024-07-04 | 54 | 54 | 53 | 53 | 443,800 | 53 |
| 2024-07-03 | 53 | 54 | 53 | 53 | 384,200 | 53 |
| 2024-07-02 | 54 | 54 | 53 | 53 | 482,400 | 53 |
| 2024-07-01 | 54 | 55 | 54 | 54 | 408,200 | 54 |
| 2024-06-28 | 55 | 55 | 54 | 55 | 246,500 | 55 |
| 2024-06-27 | 55 | 55 | 54 | 54 | 200,400 | 54 |
| 2024-06-26 | 54 | 55 | 54 | 54 | 245,400 | 54 |
| 2024-06-25 | 54 | 55 | 53 | 55 | 459,500 | 55 |
| 2024-06-24 | 55 | 56 | 54 | 55 | 319,800 | 55 |
| 2024-06-21 | 55 | 56 | 55 | 55 | 236,000 | 55 |
| 2024-06-20 | 55 | 56 | 55 | 55 | 376,700 | 55 |
| 2024-06-19 | 58 | 58 | 55 | 55 | 860,500 | 55 |
| 2024-06-18 | 58 | 59 | 57 | 57 | 339,400 | 57 |
| 2024-06-17 | 57 | 60 | 57 | 58 | 642,000 | 58 |
| 2024-06-14 | 59 | 61 | 57 | 57 | 1,065,800 | 57 |
| 2024-06-13 | 56 | 65 | 56 | 61 | 3,545,500 | 61 |
| 2024-06-12 | 57 | 58 | 56 | 57 | 428,100 | 57 |
| 2024-06-11 | 58 | 58 | 57 | 57 | 339,100 | 57 |
| 2024-06-10 | 57 | 58 | 56 | 58 | 277,900 | 58 |
| 2024-06-07 | 57 | 58 | 56 | 57 | 602,300 | 57 |
| 2024-06-06 | 59 | 60 | 57 | 57 | 499,200 | 57 |
| 2024-06-05 | 57 | 60 | 57 | 60 | 554,800 | 60 |
| 2024-06-04 | 57 | 58 | 56 | 58 | 516,600 | 58 |
| 2024-06-03 | 57 | 58 | 56 | 56 | 453,500 | 56 |
| 2024-05-31 | 58 | 58 | 56 | 56 | 449,500 | 56 |
| 2024-05-30 | 57 | 59 | 57 | 58 | 521,300 | 58 |
| 2024-05-29 | 58 | 60 | 57 | 58 | 763,500 | 58 |
| 2024-05-28 | 60 | 60 | 56 | 58 | 1,233,500 | 58 |
| 2024-05-27 | 58 | 60 | 58 | 59 | 671,700 | 59 |
| 2024-05-24 | 63 | 63 | 59 | 59 | 1,925,300 | 59 |
| 2024-05-23 | 70 | 70 | 62 | 64 | 6,105,500 | 64 |
| 2024-05-22 | 56 | 78 | 56 | 71 | 29,062,600 | 71 |
| 2024-05-21 | 57 | 57 | 55 | 55 | 640,400 | 55 |
| 2024-05-20 | 58 | 61 | 57 | 58 | 1,115,200 | 58 |
| 2024-05-17 | 55 | 56 | 54 | 56 | 968,600 | 56 |
| 2024-05-16 | 54 | 55 | 53 | 53 | 724,200 | 53 |
| 2024-05-15 | 58 | 61 | 54 | 55 | 5,124,700 | 55 |
| 2024-05-14 | 51 | 51 | 50 | 51 | 423,400 | 51 |
| 2024-05-13 | 51 | 51 | 50 | 50 | 424,000 | 50 |
| 2024-05-10 | 51 | 51 | 50 | 51 | 337,800 | 51 |
| 2024-05-09 | 50 | 51 | 50 | 50 | 453,200 | 50 |
| 2024-05-08 | 50 | 51 | 50 | 50 | 325,700 | 50 |
| 2024-05-07 | 50 | 51 | 49 | 50 | 464,000 | 50 |
| 2024-05-02 | 50 | 51 | 49 | 50 | 363,900 | 50 |
| 2024-05-01 | 51 | 51 | 49 | 50 | 434,700 | 50 |
| 2024-04-30 | 50 | 51 | 50 | 50 | 379,300 | 50 |
| 2024-04-26 | 49 | 51 | 49 | 51 | 488,400 | 51 |
| 2024-04-25 | 50 | 50 | 49 | 49 | 253,300 | 49 |
| 2024-04-24 | 49 | 50 | 49 | 49 | 307,100 | 49 |
| 2024-04-23 | 49 | 50 | 49 | 49 | 316,300 | 49 |
| 2024-04-22 | 50 | 50 | 49 | 49 | 403,700 | 49 |
| 2024-04-19 | 51 | 51 | 49 | 50 | 619,300 | 50 |
| 2024-04-18 | 50 | 51 | 50 | 50 | 416,500 | 50 |
| 2024-04-17 | 51 | 52 | 50 | 50 | 569,300 | 50 |
| 2024-04-16 | 51 | 52 | 50 | 50 | 666,600 | 50 |
| 2024-04-15 | 51 | 52 | 50 | 51 | 542,800 | 51 |
| 2024-04-12 | 52 | 52 | 51 | 51 | 544,400 | 51 |
| 2024-04-11 | 51 | 52 | 51 | 51 | 467,700 | 51 |
| 2024-04-10 | 52 | 52 | 51 | 51 | 459,700 | 51 |
| 2024-04-09 | 52 | 52 | 50 | 51 | 730,100 | 51 |
| 2024-04-08 | 51 | 52 | 51 | 52 | 467,000 | 52 |
| 2024-04-05 | 52 | 53 | 51 | 51 | 567,100 | 51 |
| 2024-04-04 | 54 | 54 | 52 | 52 | 544,600 | 52 |
| 2024-04-03 | 52 | 54 | 52 | 53 | 581,100 | 53 |
| 2024-04-02 | 54 | 55 | 53 | 53 | 419,400 | 53 |
| 2024-04-01 | 55 | 56 | 54 | 54 | 441,500 | 54 |
| 2024-03-29 | 53 | 55 | 53 | 54 | 334,200 | 54 |
| 2024-03-28 | 53 | 54 | 53 | 53 | 302,600 | 53 |
| 2024-03-27 | 54 | 54 | 52 | 54 | 408,600 | 54 |
| 2024-03-26 | 55 | 55 | 54 | 54 | 316,800 | 54 |
| 2024-03-25 | 56 | 56 | 55 | 55 | 344,700 | 55 |
| 2024-03-22 | 56 | 56 | 54 | 56 | 427,300 | 56 |
| 2024-03-21 | 56 | 56 | 55 | 55 | 495,400 | 55 |
| 2024-03-19 | 56 | 57 | 55 | 55 | 519,100 | 55 |
| 2024-03-18 | 54 | 56 | 54 | 55 | 696,200 | 55 |
| 2024-03-15 | 54 | 55 | 54 | 54 | 524,700 | 54 |
| 2024-03-14 | 56 | 56 | 54 | 54 | 459,100 | 54 |
| 2024-03-13 | 56 | 57 | 54 | 56 | 676,600 | 56 |
| 2024-03-12 | 56 | 57 | 55 | 56 | 428,000 | 56 |
| 2024-03-11 | 56 | 56 | 53 | 55 | 647,400 | 55 |
| 2024-03-08 | 54 | 57 | 54 | 56 | 560,600 | 56 |
| 2024-03-07 | 58 | 58 | 54 | 54 | 658,100 | 54 |
| 2024-03-06 | 52 | 57 | 52 | 56 | 862,800 | 56 |
| 2024-03-05 | 54 | 54 | 52 | 52 | 482,100 | 52 |
| 2024-03-04 | 54 | 54 | 53 | 53 | 428,000 | 53 |
| 2024-03-01 | 54 | 55 | 53 | 54 | 537,800 | 54 |
| 2024-02-29 | 54 | 55 | 53 | 53 | 422,500 | 53 |
| 2024-02-28 | 54 | 55 | 53 | 55 | 487,600 | 55 |
| 2024-02-27 | 53 | 54 | 52 | 53 | 419,500 | 53 |
| 2024-02-26 | 50 | 53 | 49 | 53 | 743,400 | 53 |
| 2024-02-22 | 52 | 52 | 50 | 51 | 812,900 | 51 |
| 2024-02-21 | 53 | 54 | 52 | 52 | 542,200 | 52 |
| 2024-02-20 | 54 | 55 | 53 | 53 | 490,300 | 53 |
| 2024-02-19 | 53 | 54 | 52 | 53 | 355,200 | 53 |
| 2024-02-16 | 51 | 53 | 50 | 52 | 545,500 | 52 |
| 2024-02-15 | 54 | 54 | 49 | 51 | 1,201,600 | 51 |
| 2024-02-14 | 54 | 54 | 53 | 53 | 557,800 | 53 |
| 2024-02-13 | 55 | 57 | 54 | 56 | 615,200 | 56 |
| 2024-02-09 | 53 | 57 | 53 | 56 | 911,300 | 56 |
| 2024-02-08 | 56 | 62 | 53 | 53 | 3,254,200 | 53 |
| 2024-02-07 | 56 | 56 | 55 | 55 | 404,800 | 55 |
| 2024-02-06 | 56 | 57 | 56 | 56 | 254,700 | 56 |
| 2024-02-05 | 57 | 58 | 56 | 57 | 329,200 | 57 |
| 2024-02-02 | 56 | 57 | 55 | 57 | 481,800 | 57 |
| 2024-02-01 | 58 | 59 | 55 | 56 | 607,100 | 56 |
| 2024-01-31 | 59 | 60 | 58 | 58 | 311,400 | 58 |
| 2024-01-30 | 58 | 60 | 57 | 59 | 477,400 | 59 |
| 2024-01-29 | 57 | 59 | 56 | 57 | 587,300 | 57 |
| 2024-01-26 | 56 | 58 | 55 | 58 | 344,900 | 58 |
| 2024-01-25 | 56 | 57 | 55 | 56 | 401,600 | 56 |
| 2024-01-24 | 56 | 58 | 55 | 56 | 689,100 | 56 |
| 2024-01-23 | 58 | 58 | 55 | 56 | 436,100 | 56 |
| 2024-01-22 | 55 | 58 | 54 | 57 | 582,100 | 57 |
| 2024-01-19 | 54 | 55 | 53 | 55 | 474,100 | 55 |
| 2024-01-18 | 53 | 55 | 53 | 55 | 295,800 | 55 |
| 2024-01-17 | 55 | 55 | 53 | 53 | 569,700 | 53 |
| 2024-01-16 | 55 | 56 | 54 | 54 | 508,900 | 54 |
| 2024-01-15 | 59 | 59 | 55 | 55 | 625,200 | 55 |
| 2024-01-12 | 57 | 60 | 57 | 59 | 597,900 | 59 |
| 2024-01-11 | 57 | 59 | 55 | 59 | 1,106,700 | 59 |
| 2024-01-10 | 54 | 63 | 53 | 57 | 2,086,000 | 57 |
| 2024-01-09 | 55 | 55 | 53 | 53 | 765,500 | 53 |
| 2024-01-05 | 55 | 56 | 55 | 55 | 365,600 | 55 |
| 2024-01-04 | 56 | 56 | 54 | 56 | 475,800 | 56 |
分割・併合履歴 ： [2013-05-29]1株→2株
