3664 (株)モブキャストホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	82	85	82	83	613,000	83
2023-06-08	83	84	81	83	1,021,000	83
2023-06-07	86	86	81	83	1,712,500	83
2023-06-06	90	91	84	85	2,459,300	85
2023-06-05	85	89	84	88	1,986,600	88
2023-06-02	83	87	82	83	1,117,600	83
2023-06-01	83	86	80	83	2,094,000	83
2023-05-31	81	89	80	84	4,417,700	84
2023-05-30	74	86	74	81	5,826,900	81
2023-05-29	71	75	70	75	1,787,100	75
2023-05-26	70	80	69	71	4,706,900	71
2023-05-25	71	71	69	70	639,100	70
2023-05-24	69	72	69	71	711,700	71
2023-05-23	70	71	70	70	429,000	70
2023-05-22	71	71	70	70	241,600	70
2023-05-19	71	71	70	70	407,900	70
2023-05-18	73	73	71	71	285,100	71
2023-05-17	72	73	72	73	182,500	73
2023-05-16	72	75	72	72	664,000	72
2023-05-15	70	73	69	72	986,400	72
2023-05-12	70	71	69	69	540,000	69
2023-05-11	71	71	70	70	206,900	70
2023-05-10	71	71	70	71	322,100	71
2023-05-09	71	72	70	70	516,200	70
2023-05-08	69	71	69	71	622,600	71
2023-05-02	70	71	69	69	413,000	69
2023-05-01	70	71	70	70	270,200	70
2023-04-28	70	71	69	70	491,900	70
2023-04-27	70	70	69	70	176,100	70
2023-04-26	69	71	69	70	591,900	70
2023-04-25	71	72	70	70	408,300	70
2023-04-24	71	72	71	71	191,200	71
2023-04-21	71	72	71	71	375,200	71
2023-04-20	73	73	71	71	332,800	71
2023-04-19	72	73	72	72	132,500	72
2023-04-18	72	73	72	72	146,400	72
2023-04-17	72	73	72	73	147,300	73
2023-04-14	72	73	72	73	208,000	73
2023-04-13	73	73	72	72	217,700	72
2023-04-12	71	73	71	72	357,600	72
2023-04-11	72	72	70	71	544,900	71
2023-04-10	71	73	71	72	524,000	72
2023-04-07	72	72	70	72	509,900	72
2023-04-06	71	74	71	72	695,600	72
2023-04-05	74	74	71	73	703,100	73
2023-04-04	74	75	73	73	232,400	73
2023-04-03	74	75	73	74	214,600	74
2023-03-31	73	74	73	73	87,400	73
2023-03-30	73	75	73	73	447,100	73
2023-03-29	72	75	71	75	477,900	75
2023-03-28	76	76	71	72	875,500	72
2023-03-27	76	77	76	76	307,800	76
2023-03-24	78	78	76	76	510,300	76
2023-03-23	77	78	77	78	267,800	78
2023-03-22	78	78	77	77	528,300	77
2023-03-20	79	79	76	76	446,800	76
2023-03-17	75	79	75	78	808,200	78
2023-03-16	73	76	73	75	462,800	75
2023-03-15	75	76	73	75	636,300	75
2023-03-14	75	76	73	74	1,339,800	74
2023-03-13	77	78	76	76	1,104,900	76
2023-03-10	79	81	79	79	758,600	79
2023-03-09	82	82	79	79	838,400	79
2023-03-08	78	84	78	82	1,356,600	82
2023-03-07	78	81	78	79	973,000	79
2023-03-06	76	79	76	77	956,100	77
2023-03-03	76	77	75	76	333,700	76
2023-03-02	77	77	75	76	938,400	76
2023-03-01	74	78	73	78	716,600	78
2023-02-28	73	75	72	75	762,800	75
2023-02-27	73	74	72	72	427,000	72
2023-02-24	73	74	72	74	268,700	74
2023-02-22	73	75	72	73	857,800	73
2023-02-21	76	76	73	73	1,300,200	73
2023-02-20	79	79	76	76	1,063,300	76
2023-02-17	77	80	77	78	1,151,400	78
2023-02-16	74	78	74	77	1,264,200	77
2023-02-15	74	77	73	75	1,388,300	75
2023-02-14	72	76	71	73	2,662,400	73
2023-02-13	69	72	68	71	1,585,900	71
2023-02-10	71	72	69	70	1,051,400	70
2023-02-09	70	72	70	72	1,020,200	72
2023-02-08	70	72	69	71	1,313,900	71
2023-02-07	71	71	69	71	679,000	71
2023-02-06	70	71	69	70	962,900	70
2023-02-03	73	73	70	70	1,282,200	70
2023-02-02	74	75	71	71	4,576,100	71
2023-02-01	70	72	69	71	1,525,100	71
2023-01-31	74	74	69	70	4,949,500	70
2023-01-30	85	91	76	76	9,248,800	76
2023-01-27	83	88	83	86	2,139,000	86
2023-01-26	83	84	82	84	942,900	84
2023-01-25	81	83	80	83	1,296,400	83
2023-01-24	83	85	81	81	1,533,500	81
2023-01-23	83	86	81	83	2,239,200	83
2023-01-20	86	86	80	83	3,096,400	83
2023-01-19	88	92	85	86	2,855,900	86
2023-01-18	87	90	84	86	3,434,200	86
2023-01-17	96	96	88	89	4,815,700	89
2023-01-16	104	107	96	97	8,193,300	97
2023-01-13	89	104	88	102	8,286,800	102
2023-01-12	95	97	90	91	6,102,300	91
2023-01-11	91	105	87	96	12,561,100	96
2023-01-10	85	92	85	92	2,677,900	92
2023-01-06	84	87	83	86	1,764,100	86
2023-01-05	85	86	83	85	1,986,900	85
2023-01-04	83	90	83	86	3,364,500	86

分割・併合履歴： [2013-05-29]1株→2株

3664 (株)モブキャストホールディングス の時系列データ [2023年度]

3664 (株)モブキャストホールディングスの時系列データ [2023年度]