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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
