1. HOME >
  2. 株価時系列 >
  3. 3664 >
  4. 2013年

3664 (株)モブキャストホールディングス の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,3801,4761,3701,405473,2001,405
2013-12-271,3141,3691,3001,369282,3001,369
2013-12-261,3321,3471,3001,301136,7001,301
2013-12-251,2651,3331,2631,323269,7001,323
2013-12-241,3091,3091,2601,264187,7001,264
2013-12-201,3061,3181,2721,300155,9001,300
2013-12-191,2971,3271,2801,308271,4001,308
2013-12-181,2861,2981,2451,271214,0001,271
2013-12-171,2801,3091,2521,281298,6001,281
2013-12-161,3981,4001,2401,270552,5001,270
2013-12-131,3851,4051,3631,369317,6001,369
2013-12-121,3451,4151,3441,403598,3001,403
2013-12-111,4451,4681,3651,3651,117,4001,365
2013-12-101,4331,5331,3901,4891,996,9001,489
2013-12-091,3301,4891,3001,4602,666,8001,460
2013-12-061,2301,3171,2251,284572,9001,284
2013-12-051,3651,3791,2361,2601,997,7001,260
2013-12-041,1101,3941,1061,3734,014,7001,373
2013-12-031,1221,1301,1001,115259,1001,115
2013-12-021,0841,1401,0841,113311,9001,113
2013-11-291,0711,0881,0631,068223,0001,068
2013-11-281,0831,0921,0771,08685,0001,086
2013-11-271,0731,1071,0731,097166,9001,097
2013-11-261,0531,1501,0401,101292,4001,101
2013-11-251,0891,0951,0351,053276,2001,053
2013-11-221,1151,1151,0741,083197,5001,083
2013-11-211,1061,1201,0911,113250,9001,113
2013-11-201,1091,1221,0941,096200,5001,096
2013-11-191,1261,1351,1011,105418,6001,105
2013-11-181,1251,1891,1241,141699,6001,141
2013-11-151,0791,1501,0771,108507,8001,108
2013-11-141,0631,1301,0631,070499,0001,070
2013-11-131,0591,1401,0421,083589,8001,083
2013-11-121,0221,0891,0221,071762,8001,071
2013-11-111,1501,2101,0251,0391,510,5001,039
2013-11-081,1581,1581,0701,105995,7001,105
2013-11-071,1481,2111,1101,1731,938,9001,173
2013-11-061,0201,1951,0061,1737,407,0001,173
2013-11-051,2601,2601,2601,26033,0001,260
2013-11-011,6681,6881,5981,660468,4001,660
2013-10-311,7501,7501,6501,656365,3001,656
2013-10-301,8001,8101,6551,655679,1001,655
2013-10-291,8491,8661,8101,811261,0001,811
2013-10-281,8911,9171,8091,809357,3001,809
2013-10-251,9151,9301,8621,905351,1001,905
2013-10-241,8901,9691,8881,934366,4001,934
2013-10-231,9902,0441,9111,924580,9001,924
2013-10-222,0802,1091,9601,990852,7001,990
2013-10-212,1812,2072,0212,0711,355,9002,071
2013-10-182,1122,2172,0852,1452,111,9002,145
2013-10-172,1202,1762,0462,1381,948,8002,138
2013-10-162,0582,1581,9702,0902,810,3002,090
2013-10-151,9352,1621,8712,1622,419,6002,162
2013-10-112,0102,0131,8571,9301,294,5001,930
2013-10-101,7152,0191,7001,9142,470,1001,914
2013-10-091,7601,7801,6721,700730,7001,700
2013-10-081,8751,8901,7211,7801,192,4001,780
2013-10-071,7401,9401,7251,9314,766,5001,931
2013-10-041,5961,5961,5231,540330,1001,540
2013-10-031,6251,6381,6071,622170,4001,622
2013-10-021,6411,6901,6211,670299,6001,670
2013-10-011,6301,6541,6001,601368,1001,601
2013-09-301,6501,7631,6401,668513,0001,668
2013-09-271,7061,7451,6521,685359,8001,685
2013-09-261,7101,7301,6841,705197,8001,705
2013-09-251,8091,8101,6901,710263,0001,710
2013-09-241,8631,8631,8071,822137,3001,822
2013-09-201,8551,8651,8201,865123,6001,865
2013-09-191,8801,8901,8351,836238,4001,836
2013-09-181,8201,9151,8011,915299,8001,915
2013-09-171,8011,8401,7901,798122,7001,798
2013-09-131,8131,8521,7921,815193,2001,815
2013-09-121,8291,9001,8041,832278,4001,832
2013-09-111,8401,8881,8111,863214,3001,863
2013-09-101,9201,9441,8351,866358,5001,866
2013-09-091,9451,9501,8321,889321,7001,889
2013-09-061,9251,9251,7691,832533,7001,832
2013-09-051,9492,0081,8731,885666,6001,885
2013-09-041,7861,9281,7861,909415,3001,909
2013-09-031,7601,8401,7551,782248,1001,782
2013-09-021,7591,8301,7261,778325,6001,778
2013-08-301,8601,8791,7151,730703,6001,730
2013-08-291,9181,9441,8221,854311,8001,854
2013-08-281,9502,0001,8661,883436,6001,883
2013-08-271,9702,0501,9452,010499,8002,010
2013-08-261,8952,0431,8662,020798,9002,020
2013-08-232,0162,0291,8661,892793,2001,892
2013-08-222,0382,0701,9231,946912,2001,946
2013-08-212,1142,1701,9562,0882,599,1002,088
2013-08-202,4152,4542,0652,0933,706,4002,093
2013-08-192,2502,5002,1502,4894,912,6002,489
2013-08-162,2432,3752,1052,2404,611,8002,240
2013-08-151,8382,2761,7682,2532,198,6002,253
2013-08-141,9211,9911,7631,8762,705,6001,876
2013-08-131,4611,6411,4451,641739,9001,641
2013-08-121,3401,4501,3201,341427,4001,341
2013-08-091,6001,6301,4761,490214,8001,490
2013-08-081,6601,6711,4001,579264,2001,579
2013-08-071,6901,7101,6481,661127,4001,661
2013-08-061,7381,7381,6371,688122,9001,688
2013-08-051,6701,7481,6521,70889,8001,708
2013-08-021,6691,7471,6691,71075,0001,710
2013-08-011,7081,7381,6001,688188,0001,688
2013-07-311,8251,8251,7201,722249,1001,722
2013-07-301,8001,8801,6871,856350,6001,856
2013-07-291,9201,9821,7661,780499,1001,780
2013-07-261,6922,0691,6811,9581,738,0001,958
2013-07-251,7361,7581,6661,691350,5001,691
2013-07-241,6241,7491,6201,736536,3001,736
2013-07-231,6101,6201,5851,60989,6001,609
2013-07-221,5521,6401,5521,585117,9001,585
2013-07-191,6301,6301,5001,540127,3001,540
2013-07-181,5101,6551,5021,578315,3001,578
2013-07-171,4791,5281,4761,50352,8001,503
2013-07-161,5491,5561,4811,49680,9001,496
2013-07-121,4591,5401,4581,509103,0001,509
2013-07-111,4201,4611,4101,42823,1001,428
2013-07-101,4691,5101,4401,45167,2001,451
2013-07-091,4551,5001,4251,48788,3001,487
2013-07-081,5391,5391,4521,452108,5001,452
2013-07-051,5071,5451,4921,500130,0001,500
2013-07-041,5181,5351,4611,50698,7001,506
2013-07-031,5381,5451,4751,51978,5001,519
2013-07-021,5801,6101,5051,540173,1001,540
2013-07-011,4891,5701,4811,560112,9001,560
2013-06-281,3861,4951,3501,477119,1001,477
2013-06-271,2741,4001,1401,368226,0001,368
2013-06-261,4211,4561,2551,274237,8001,274
2013-06-251,4991,4991,4001,439185,4001,439
2013-06-241,5851,5921,5101,52179,4001,521
2013-06-211,5701,5991,5031,575148,0001,575
2013-06-201,5701,6601,5651,624275,5001,624
2013-06-191,7701,7701,5611,653351,3001,653
2013-06-181,7001,7501,6711,716579,7001,716
2013-06-171,6401,6801,5831,660377,9001,660
2013-06-141,5651,6691,5301,616558,3001,616
2013-06-131,5221,5351,4651,512171,8001,512
2013-06-121,4751,5281,4481,520171,6001,520
2013-06-111,4881,5851,4501,532389,9001,532
2013-06-101,4301,4351,3411,428186,6001,428
2013-06-071,3101,3651,1201,307332,8001,307
2013-06-061,4621,5071,3151,406352,1001,406
2013-06-051,4301,6191,4301,500458,5001,500
2013-06-041,4801,4841,3781,441128,8001,441
2013-06-031,4701,5001,4361,48498,1001,484
2013-05-311,5451,5451,4411,470161,8001,470
2013-05-301,4801,5601,4661,505202,4001,505
2013-05-291,6451,6641,4301,580326,8001,580
2013-05-283,1603,2753,0403,170372,5001,585
2013-05-272,8303,2302,7313,160251,8001,580
2013-05-242,8003,1452,6253,000321,6001,500
2013-05-233,0403,0952,6002,711286,9001,355.50
2013-05-223,1003,2102,9402,962298,6001,481
2013-05-213,3103,5703,0353,200370,9001,600
2013-05-203,3203,3603,1603,225160,9001,612.50
2013-05-173,2553,4403,1303,330211,2001,665
2013-05-163,2003,4702,8603,385375,4001,692.50
2013-05-153,8353,8503,2053,315494,9001,657.50
2013-05-144,2004,3853,8603,905673,8001,952.50
2013-05-133,9654,1853,8054,185388,8002,092.50
2013-05-104,2504,4153,8004,035389,0002,017.50
2013-05-094,5604,5854,0054,2351,083,7002,117.50
2013-05-084,3504,8003,7003,915940,1001,957.50
2013-05-073,7904,2103,6554,210715,4002,105
2013-05-023,4853,7803,2803,510619,6001,755
2013-05-012,8003,2052,7603,205700,1001,602.50
2013-04-302,6592,8702,6152,701254,8001,350.50
2013-04-262,7552,7702,5802,609266,3001,304.50
2013-04-252,5362,7982,4502,750478,4001,375
2013-04-242,4402,4692,3702,460149,2001,230
2013-04-232,3302,4202,3022,39199,5001,195.50
2013-04-222,3762,3762,2742,314103,3001,157
2013-04-192,4892,5302,2852,299288,0001,149.50
2013-04-182,1602,4902,1522,389644,9001,194.50
2013-04-172,1032,1392,0842,11970,2001,059.50
2013-04-162,0602,0972,0472,08348,1001,041.50
2013-04-151,9802,0971,9802,09786,0001,048.50
2013-04-121,9602,0001,9511,99834,100999
2013-04-112,0002,0231,9501,97377,500986.50
2013-04-101,9351,9961,9211,98541,000992.50
2013-04-091,9501,9601,9301,94267,600971
2013-04-081,9551,9741,9411,95962,500979.50
2013-04-052,0002,0081,9451,95171,800975.50
2013-04-041,9871,9981,9211,96895,400984
2013-04-032,0202,0381,9882,00575,0001,002.50
2013-04-022,0352,0501,9762,01395,2001,006.50
2013-04-012,1902,1982,0532,06781,1001,033.50
2013-03-292,1502,1962,1352,180132,5001,090
2013-03-282,1252,1552,1042,12969,5001,064.50
2013-03-272,0352,1302,0352,11690,1001,058
2013-03-262,0012,0341,9952,03226,8001,016
2013-03-252,0302,0351,9872,00033,0001,000
2013-03-221,9982,0351,9822,01447,4001,007
2013-03-212,0112,0201,9812,00070,0001,000
2013-03-192,0692,0692,0062,01148,4001,005.50
2013-03-182,0362,0682,0312,06534,7001,032.50
2013-03-152,0252,0432,0082,03527,8001,017.50
2013-03-142,0162,0402,0092,02633,0001,013
2013-03-132,0192,0402,0002,01539,6001,007.50
2013-03-122,0662,0702,0152,03041,1001,015
2013-03-112,1302,1402,0602,06448,1001,032
2013-03-082,2002,2302,1152,12680,6001,063
2013-03-072,0902,1752,0802,17094,1001,085
2013-03-062,0772,0832,0552,07027,9001,035
2013-03-052,0402,0692,0302,05732,5001,028.50
2013-03-042,0382,0591,9962,02070,4001,010
2013-03-012,0742,0741,9852,06043,6001,030
2013-02-282,1052,1162,0592,07627,1001,038
2013-02-272,0752,1132,0702,10527,1001,052.50
2013-02-262,1002,1352,0652,07343,3001,036.50
2013-02-252,2222,2402,1152,15560,8001,077.50
2013-02-222,0902,1932,0812,18485,0001,092
2013-02-212,1332,1392,0612,08687,1001,043
2013-02-202,0452,0892,0302,05554,3001,027.50
2013-02-192,0802,1122,0512,07161,6001,035.50
2013-02-182,0782,1301,9802,10288,2001,051
2013-02-151,9612,0991,8252,028131,3001,014
2013-02-141,9841,9941,9211,92168,300960.50
2013-02-132,0972,1071,9001,968118,600984
2013-02-122,1502,2202,1122,11540,8001,057.50
2013-02-082,2402,2822,1502,15144,5001,075.50
2013-02-072,3022,3132,2402,26570,8001,132.50
2013-02-062,2822,3682,2552,327118,2001,163.50
2013-02-052,3552,4012,2702,28175,2001,140.50
2013-02-042,4992,4992,3602,400117,1001,200
2013-02-012,4302,4802,3882,47079,5001,235
2013-01-312,2912,4502,2912,40386,2001,201.50
2013-01-302,2862,3392,2602,30568,8001,152.50
2013-01-292,4202,5652,3002,310319,0001,155
2013-01-282,4402,4402,3742,410114,5001,205
2013-01-252,4492,4552,2902,348268,1001,174
2013-01-242,2662,3942,2452,394239,7001,197
2013-01-232,1502,2492,1432,239117,7001,119.50
2013-01-222,1202,1542,0752,14032,7001,070
2013-01-212,1612,1652,1052,10623,8001,053
2013-01-182,1112,1502,1112,15021,6001,075
2013-01-172,1952,1992,1152,11536,0001,057.50
2013-01-162,2482,2662,1722,21356,5001,106.50
2013-01-152,1412,2202,1022,21494,4001,107
2013-01-112,1782,1782,1222,14039,3001,070
2013-01-102,1642,1802,1022,13480,1001,067
2013-01-092,1862,1952,1552,17061,5001,085
2013-01-082,2552,2552,1552,16196,4001,080.50
2013-01-072,1202,2602,1002,24294,7001,121
2013-01-042,1902,2002,0952,11843,6001,059

分割・併合履歴 ： [2013-05-29]1株→2株