3664 (株)モブキャストホールディングスの時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-12-09	35	36	35	35	5,432,100	35
2025-12-08	36	37	35	35	3,798,600	35
2025-12-05	38	38	36	36	4,422,600	36
2025-12-04	37	39	37	39	5,084,100	39
2025-12-03	38	38	37	37	5,073,100	37
2025-12-02	39	39	37	37	6,111,800	37
2025-12-01	41	42	38	38	5,435,200	38
2025-11-28	42	45	40	42	7,113,000	42
2025-11-27	39	43	38	41	8,907,000	41
2025-11-26	39	40	38	39	3,461,100	39
2025-11-25	39	41	38	39	3,122,400	39
2025-11-21	39	41	38	40	4,674,700	40
2025-11-20	40	41	38	40	6,272,800	40
2025-11-19	38	41	37	38	4,604,400	38
2025-11-18	39	39	37	38	3,945,700	38
2025-11-17	40	42	38	40	8,187,700	40
2025-11-14	46	46	43	43	5,199,700	43
2025-11-13	48	48	46	46	3,876,100	46
2025-11-12	47	51	46	49	6,295,900	49
2025-11-11	48	49	47	47	2,746,300	47
2025-11-10	48	48	47	48	4,101,300	48
2025-11-07	48	50	45	49	10,793,400	49
2025-11-06	50	50	48	49	4,157,200	49
2025-11-05	49	50	46	50	7,068,500	50
2025-11-04	51	51	49	50	6,882,600	50
2025-10-31	51	54	50	53	4,708,600	53
2025-10-30	52	53	49	51	11,843,500	51
2025-10-29	59	60	55	55	12,374,400	55
2025-10-28	58	62	55	62	18,440,200	62
2025-10-27	61	63	57	61	32,061,600	61
2025-10-24	55	62	54	56	46,935,800	56
2025-10-23	50	51	49	49	3,589,600	49
2025-10-22	49	51	48	50	3,833,300	50
2025-10-21	52	52	48	49	4,427,500	49
2025-10-20	50	52	48	50	8,768,000	50
2025-10-17	51	51	47	48	2,714,400	48
2025-10-16	52	53	49	50	2,612,700	50
2025-10-15	50	52	50	51	2,613,500	51
2025-10-14	52	53	48	49	4,350,200	49
2025-10-10	53	55	51	54	5,195,700	54
2025-10-09	56	57	51	53	7,705,800	53
2025-10-08	65	66	58	58	10,060,800	58
2025-10-07	70	71	59	67	23,063,100	67
2025-10-06	75	75	74	75	10,381,400	75
2025-10-03	45	47	44	45	2,531,900	45
2025-10-02	46	47	45	46	4,429,000	46
2025-10-01	46	47	45	46	10,815,000	46
2025-09-30	48	49	46	47	6,519,800	47
2025-09-29	48	49	46	46	7,918,000	46
2025-09-26	49	50	48	50	10,285,800	50
2025-09-25	51	52	48	48	9,206,000	48
2025-09-24	54	54	51	51	6,718,500	51
2025-09-22	55	56	53	53	8,602,400	53
2025-09-19	51	55	51	55	9,576,100	55
2025-09-18	53	53	51	53	5,613,900	53
2025-09-17	52	53	51	52	1,278,800	52
2025-09-16	51	54	50	54	2,488,300	54
2025-09-12	52	53	50	50	1,974,700	50
2025-09-11	52	54	51	52	1,798,800	52
2025-09-10	51	52	50	52	2,295,500	52
2025-09-09	54	55	51	51	1,676,000	51
2025-09-08	52	55	52	54	1,841,400	54
2025-09-05	53	53	52	53	1,989,400	53
2025-09-04	54	56	53	54	2,053,000	54
2025-09-03	54	55	53	53	2,255,800	53
2025-09-02	56	58	55	56	2,646,500	56
2025-09-01	58	58	55	56	3,121,100	56
2025-08-29	58	61	57	58	2,312,400	58
2025-08-28	62	63	58	58	1,927,900	58
2025-08-27	66	67	60	61	4,586,300	61
2025-08-26	57	67	57	67	9,328,700	67
2025-08-25	62	62	56	57	4,211,100	57
2025-08-22	62	62	59	61	4,556,000	61
2025-08-21	56	68	56	62	17,906,300	62
2025-08-20	58	58	55	57	4,282,800	57
2025-08-19	56	60	55	59	4,291,000	59
2025-08-18	54	55	53	54	1,437,100	54
2025-08-15	52	53	50	53	2,252,800	53
2025-08-14	52	55	52	54	2,373,500	54
2025-08-13	51	58	51	53	5,591,200	53
2025-08-12	53	54	50	50	3,093,500	50
2025-08-08	56	58	55	55	2,202,800	55
2025-08-07	58	58	53	55	5,254,800	55
2025-08-06	61	61	58	58	2,051,500	58
2025-08-05	63	64	59	61	3,049,200	61
2025-08-04	63	65	61	63	1,552,500	63
2025-08-01	63	64	61	64	1,552,600	64
2025-07-31	61	65	61	64	1,398,100	64
2025-07-30	66	66	61	62	3,344,500	62
2025-07-29	69	69	64	66	2,531,600	66
2025-07-28	65	70	63	66	5,338,300	66
2025-07-25	61	65	60	64	5,919,100	64
2025-07-24	63	64	59	60	3,013,100	60
2025-07-23	61	63	60	63	2,842,300	63
2025-07-22	63	66	59	61	4,947,100	61
2025-07-18	65	68	60	62	9,675,100	62
2025-07-17	76	82	64	65	26,975,100	65
2025-07-16	77	91	71	84	99,761,100	84
2025-07-15	58	83	57	67	96,479,400	67
2025-07-14	48	61	48	56	20,106,300	56
2025-07-11	52	53	48	48	6,077,900	48
2025-07-10	49	53	48	53	7,067,500	53
2025-07-09	47	49	45	48	4,788,500	48
2025-07-08	44	47	44	47	5,572,900	47
2025-07-07	41	46	40	45	6,009,200	45
2025-07-04	44	45	41	43	3,880,300	43
2025-07-03	48	49	42	43	12,878,300	43
2025-07-02	44	56	43	48	33,782,600	48
2025-07-01	45	59	41	44	38,429,500	44
2025-06-30	45	45	42	44	3,194,600	44
2025-06-27	42	44	40	42	2,178,400	42
2025-06-26	41	41	38	40	1,607,900	40
2025-06-25	39	40	37	40	1,833,000	40
2025-06-24	38	45	37	39	5,239,700	39
2025-06-23	38	39	36	37	1,788,400	37
2025-06-20	41	42	37	38	4,441,500	38
2025-06-19	45	46	41	41	6,714,800	41
2025-06-18	40	57	40	48	27,888,400	48
2025-06-17	40	42	37	39	4,481,800	39
2025-06-16	36	46	35	39	9,623,300	39
2025-06-13	34	35	33	35	1,673,200	35
2025-06-12	33	34	32	34	819,300	34
2025-06-11	33	34	31	34	1,851,700	34
2025-06-10	32	33	32	32	644,000	32
2025-06-09	34	34	30	33	2,495,700	33
2025-06-06	34	34	33	34	629,800	34
2025-06-05	35	35	33	33	760,100	33
2025-06-04	35	35	34	34	661,500	34
2025-06-03	35	36	34	34	1,021,500	34
2025-06-02	35	35	33	34	1,214,700	34
2025-05-30	34	35	32	35	2,168,000	35
2025-05-29	35	37	34	35	2,999,300	35
2025-05-28	36	37	34	34	1,682,600	34
2025-05-27	34	36	33	35	3,242,500	35
2025-05-26	34	34	32	32	1,066,800	32
2025-05-23	33	36	32	34	2,892,200	34
2025-05-22	33	34	32	33	1,612,300	33
2025-05-21	32	33	32	32	563,400	32
2025-05-20	32	33	32	33	519,000	33
2025-05-19	32	33	31	33	802,100	33
2025-05-16	32	33	31	33	689,000	33
2025-05-15	32	33	31	32	704,600	32
2025-05-14	33	33	31	31	851,000	31
2025-05-13	33	33	32	33	549,600	33
2025-05-12	32	33	32	32	565,200	32
2025-05-09	33	33	32	32	360,600	32
2025-05-08	33	33	32	32	684,300	32
2025-05-07	32	33	31	32	696,400	32
2025-05-02	32	33	32	32	433,200	32
2025-05-01	33	33	32	32	746,800	32
2025-04-30	32	33	31	32	1,169,800	32
2025-04-28	33	39	29	32	12,027,400	32
2025-04-25	32	33	31	33	1,105,000	33
2025-04-24	33	33	32	32	537,700	32
2025-04-23	32	33	32	32	490,400	32
2025-04-22	33	33	32	33	496,800	33
2025-04-21	33	33	32	33	586,500	33
2025-04-18	32	34	32	33	695,300	33
2025-04-17	32	33	32	33	577,800	33
2025-04-16	33	33	32	32	624,100	32
2025-04-15	33	34	32	34	860,500	34
2025-04-14	32	34	31	33	1,036,900	33
2025-04-11	30	32	30	32	721,300	32
2025-04-10	32	33	31	32	1,034,200	32
2025-04-09	30	31	29	31	882,800	31
2025-04-08	30	32	30	31	1,182,000	31
2025-04-07	28	31	26	29	2,382,900	29
2025-04-04	32	33	30	31	2,388,300	31
2025-04-03	33	34	32	33	1,510,100	33
2025-04-02	34	35	33	34	1,338,600	34
2025-04-01	35	36	34	34	1,185,400	34
2025-03-31	35	36	34	36	981,900	36
2025-03-28	36	37	35	35	1,578,100	35
2025-03-27	36	37	35	35	1,116,700	35
2025-03-26	38	39	36	37	1,875,500	37
2025-03-25	36	40	36	38	3,982,500	38
2025-03-24	37	37	34	36	3,839,100	36
2025-03-21	38	39	36	36	4,206,500	36
2025-03-19	43	44	38	39	6,824,600	39
2025-03-18	45	46	41	42	5,890,700	42
2025-03-17	40	48	39	44	10,255,300	44
2025-03-14	37	46	36	41	16,024,500	41
2025-03-13	33	39	32	37	7,031,100	37
2025-03-12	33	34	33	34	698,100	34
2025-03-11	33	34	33	34	779,700	34
2025-03-10	35	35	33	34	1,789,700	34
2025-03-07	36	37	33	34	2,650,500	34
2025-03-06	34	42	34	37	6,550,500	37
2025-03-05	33	35	33	35	1,230,800	35
2025-03-04	34	34	33	33	678,300	33
2025-03-03	33	35	32	34	1,792,000	34
2025-02-28	33	33	32	32	794,800	32
2025-02-27	34	34	33	33	652,400	33
2025-02-26	33	34	32	34	556,900	34
2025-02-25	34	34	31	34	1,660,400	34
2025-02-21	33	34	32	34	1,030,700	34
2025-02-20	34	34	32	34	1,324,900	34
2025-02-19	34	34	33	34	807,100	34
2025-02-18	34	34	33	33	990,100	33
2025-02-17	35	36	34	35	802,300	35
2025-02-14	36	37	35	37	650,300	37
2025-02-13	35	36	34	36	1,413,200	36
2025-02-12	34	35	33	35	1,195,000	35
2025-02-10	34	35	33	35	849,900	35
2025-02-07	34	35	34	35	625,200	35
2025-02-06	34	35	33	35	753,600	35
2025-02-05	33	34	33	33	768,900	33
2025-02-04	33	34	33	33	878,300	33
2025-02-03	34	35	32	34	1,390,600	34
2025-01-31	35	35	34	35	855,700	35
2025-01-30	34	36	33	35	1,088,400	35
2025-01-29	33	36	33	35	1,730,200	35
2025-01-28	33	33	32	33	724,200	33
2025-01-27	33	33	32	32	596,000	32
2025-01-24	32	33	31	33	1,189,600	33
2025-01-23	32	33	32	33	690,800	33
2025-01-22	33	33	32	33	823,900	33
2025-01-21	32	33	31	33	881,700	33
2025-01-20	32	33	31	31	724,800	31
2025-01-17	31	32	31	31	825,600	31
2025-01-16	33	33	31	31	958,700	31
2025-01-15	33	33	32	32	903,800	32
2025-01-14	33	33	32	32	753,400	32
2025-01-10	34	34	33	34	622,400	34
2025-01-09	33	34	33	33	802,000	33
2025-01-08	34	34	33	34	638,200	34
2025-01-07	35	35	33	34	1,055,700	34
2025-01-06	35	35	34	34	902,500	34

分割・併合履歴： [2013-05-29]1株→2株

2025年12月
日	月	火	水	木	金	土
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	31
« 11月28日

3664 (株)モブキャストホールディングス の時系列データ [2025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 [2025年度]