3664 (株)モブキャストホールディングスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	805	827	796	809	123,000	809
2014-12-29	820	822	800	816	161,500	816
2014-12-26	790	824	787	809	185,000	809
2014-12-25	800	820	792	794	234,500	794
2014-12-24	850	850	802	806	417,700	806
2014-12-22	878	886	854	856	237,200	856
2014-12-19	888	897	881	893	146,300	893
2014-12-18	895	915	878	897	196,000	897
2014-12-17	863	896	861	880	197,700	880
2014-12-16	907	912	865	881	439,300	881
2014-12-15	940	975	916	921	339,500	921
2014-12-12	970	1,000	937	969	278,200	969
2014-12-11	962	1,050	960	980	963,600	980
2014-12-10	911	962	910	962	357,800	962
2014-12-09	903	953	896	919	337,500	919
2014-12-08	918	963	905	912	370,800	912
2014-12-05	888	904	881	900	188,700	900
2014-12-04	922	932	900	902	305,600	902
2014-12-03	1,000	1,068	920	930	853,900	930
2014-12-02	962	993	962	989	226,700	989
2014-12-01	920	993	917	982	353,300	982
2014-11-28	919	926	915	919	89,100	919
2014-11-27	915	934	915	919	86,000	919
2014-11-26	929	935	914	919	86,500	919
2014-11-25	941	949	917	919	122,600	919
2014-11-21	917	933	909	930	128,000	930
2014-11-20	922	934	911	916	66,000	916
2014-11-19	926	949	924	937	77,400	937
2014-11-18	890	939	890	939	101,200	939
2014-11-17	907	916	890	892	161,200	892
2014-11-14	908	937	900	911	111,600	911
2014-11-13	930	934	889	915	150,200	915
2014-11-12	930	937	923	925	69,400	925
2014-11-11	940	945	932	933	77,300	933
2014-11-10	941	958	932	941	138,200	941
2014-11-07	935	979	926	968	227,300	968
2014-11-06	980	998	907	934	488,000	934
2014-11-05	934	976	932	971	158,000	971
2014-11-04	941	973	915	959	267,800	959
2014-10-31	886	927	875	911	191,900	911
2014-10-30	900	908	861	879	274,800	879
2014-10-29	911	936	910	912	194,700	912
2014-10-28	958	979	903	922	382,400	922
2014-10-27	998	1,000	965	970	131,700	970
2014-10-24	1,020	1,025	963	992	293,800	992
2014-10-23	969	1,003	960	1,002	304,100	1,002
2014-10-22	917	978	898	970	332,100	970
2014-10-21	889	923	875	892	235,400	892
2014-10-20	902	923	888	904	408,500	904
2014-10-17	835	870	810	828	275,000	828
2014-10-16	830	881	820	825	400,700	825
2014-10-15	900	912	864	898	242,300	898
2014-10-14	910	925	901	903	200,800	903
2014-10-10	940	955	903	948	241,500	948
2014-10-09	1,001	1,007	944	960	225,200	960
2014-10-08	964	1,009	960	1,006	218,100	1,006
2014-10-07	1,005	1,026	979	985	392,400	985
2014-10-06	1,068	1,125	1,010	1,020	1,975,500	1,020
2014-10-03	943	987	931	975	225,800	975
2014-10-02	943	953	919	921	342,600	921
2014-10-01	1,042	1,045	969	973	224,900	973
2014-09-30	1,015	1,041	1,010	1,031	196,100	1,031
2014-09-29	1,031	1,049	1,000	1,012	122,800	1,012
2014-09-26	970	1,035	966	1,033	240,600	1,033
2014-09-25	988	1,005	975	980	89,900	980
2014-09-24	997	1,005	971	991	112,700	991
2014-09-22	996	1,012	977	1,007	164,900	1,007
2014-09-19	981	991	966	985	296,600	985
2014-09-18	1,058	1,085	991	997	732,400	997
2014-09-17	985	1,031	975	1,015	318,200	1,015
2014-09-16	974	1,009	959	978	220,400	978
2014-09-12	930	975	930	966	204,600	966
2014-09-11	911	961	908	940	134,500	940
2014-09-10	934	945	900	910	156,800	910
2014-09-09	930	978	928	949	218,000	949
2014-09-08	894	931	891	922	112,500	922
2014-09-05	930	940	886	900	185,700	900
2014-09-04	940	959	927	930	145,900	930
2014-09-03	961	972	948	950	164,300	950
2014-09-02	985	985	944	970	177,600	970
2014-09-01	945	968	943	964	106,100	964
2014-08-29	929	985	916	960	239,200	960
2014-08-28	936	949	926	930	169,100	930
2014-08-27	925	958	915	956	310,300	956
2014-08-26	950	956	913	925	548,900	925
2014-08-25	1,018	1,020	965	974	505,000	974
2014-08-22	1,049	1,092	957	1,015	3,260,700	1,015
2014-08-21	938	1,039	927	1,039	2,449,500	1,039
2014-08-20	835	889	830	889	390,700	889
2014-08-19	817	835	817	825	133,700	825
2014-08-18	820	830	811	811	144,500	811
2014-08-15	802	835	795	830	293,800	830
2014-08-14	801	820	800	806	216,200	806
2014-08-13	822	824	803	805	349,600	805
2014-08-12	865	872	814	814	619,500	814
2014-08-11	900	907	862	880	392,000	880
2014-08-08	905	920	853	864	371,000	864
2014-08-07	920	945	887	913	341,700	913
2014-08-06	960	960	910	923	580,500	923
2014-08-05	1,080	1,089	969	975	746,700	975
2014-08-04	994	1,075	994	1,030	753,100	1,030
2014-08-01	1,000	1,018	975	1,000	537,400	1,000
2014-07-31	1,020	1,085	1,004	1,030	1,577,700	1,030
2014-07-30	929	1,054	924	1,011	3,048,900	1,011
2014-07-29	867	936	860	906	593,300	906
2014-07-28	857	874	857	868	82,800	868
2014-07-25	875	891	850	869	236,000	869
2014-07-24	888	920	870	881	464,600	881
2014-07-23	810	936	808	900	1,368,600	900
2014-07-22	800	822	790	802	158,300	802
2014-07-18	790	813	783	800	85,600	800
2014-07-17	810	814	801	804	129,700	804
2014-07-16	812	835	809	817	139,900	817
2014-07-15	823	824	797	811	161,100	811
2014-07-14	811	830	795	801	114,200	801
2014-07-11	773	825	772	807	280,700	807
2014-07-10	851	854	803	804	217,700	804
2014-07-09	841	847	822	841	254,600	841
2014-07-08	875	880	850	860	224,800	860
2014-07-07	865	918	854	884	403,600	884
2014-07-04	867	870	840	854	339,400	854
2014-07-03	851	864	835	856	607,100	856
2014-07-02	905	927	900	901	230,400	901
2014-07-01	895	928	890	916	296,100	916
2014-06-30	870	898	870	885	289,800	885
2014-06-27	913	914	850	885	444,000	885
2014-06-26	919	940	906	913	255,300	913
2014-06-25	938	964	902	908	639,700	908
2014-06-24	970	987	937	968	478,800	968
2014-06-23	1,011	1,014	955	967	739,100	967
2014-06-20	1,085	1,099	1,005	1,014	923,500	1,014
2014-06-19	1,120	1,145	1,088	1,122	1,217,100	1,122
2014-06-18	1,095	1,105	1,038	1,058	501,300	1,058
2014-06-17	1,129	1,135	1,055	1,086	547,900	1,086
2014-06-16	1,130	1,151	1,090	1,111	1,271,100	1,111
2014-06-13	1,050	1,185	1,047	1,172	4,093,100	1,172
2014-06-12	1,020	1,059	1,004	1,037	761,000	1,037
2014-06-11	1,028	1,074	1,006	1,038	741,200	1,038
2014-06-10	1,101	1,110	1,035	1,049	876,800	1,049
2014-06-09	1,124	1,200	1,100	1,130	1,627,800	1,130
2014-06-06	1,080	1,091	1,027	1,083	1,071,100	1,083
2014-06-05	1,117	1,155	996	1,041	2,997,300	1,041
2014-06-04	993	1,117	955	1,117	2,443,600	1,117
2014-06-03	976	1,020	918	967	2,535,600	967
2014-06-02	875	965	852	965	1,931,400	965
2014-05-30	810	824	779	815	413,400	815
2014-05-29	724	841	723	795	1,139,000	795
2014-05-28	721	740	717	730	149,400	730
2014-05-27	738	746	710	711	231,400	711
2014-05-26	702	748	694	730	293,900	730
2014-05-23	653	708	652	690	144,600	690
2014-05-22	643	669	643	653	130,600	653
2014-05-21	632	646	613	638	100,800	638
2014-05-20	630	649	629	647	118,100	647
2014-05-19	681	690	630	638	150,000	638
2014-05-16	683	692	669	679	114,200	679
2014-05-15	670	709	669	683	135,900	683
2014-05-14	675	694	669	671	164,000	671
2014-05-13	680	698	662	680	231,300	680
2014-05-12	720	720	681	690	171,000	690
2014-05-09	735	741	702	714	344,200	714
2014-05-08	770	780	750	752	107,900	752
2014-05-07	766	771	756	756	59,400	756
2014-05-02	779	791	749	771	104,800	771
2014-05-01	735	805	728	805	105,200	805
2014-04-30	752	767	725	726	134,200	726
2014-04-28	800	808	755	759	131,700	759
2014-04-25	817	828	800	805	97,800	805
2014-04-24	844	855	817	819	51,400	819
2014-04-23	822	843	818	834	74,900	834
2014-04-22	890	921	812	822	367,400	822
2014-04-21	830	869	830	867	203,700	867
2014-04-18	833	840	822	840	137,000	840
2014-04-17	840	851	815	842	234,000	842
2014-04-16	747	830	746	810	285,800	810
2014-04-15	753	774	750	750	56,000	750
2014-04-14	748	773	742	752	75,100	752
2014-04-11	753	776	740	763	128,200	763
2014-04-10	812	812	775	783	101,500	783
2014-04-09	797	807	778	782	133,800	782
2014-04-08	790	828	787	812	128,500	812
2014-04-07	816	841	810	812	231,200	812
2014-04-04	818	888	811	868	382,000	868
2014-04-03	834	850	810	822	145,000	822
2014-04-02	844	857	824	845	152,900	845
2014-04-01	783	840	775	835	216,400	835
2014-03-31	820	849	762	798	277,800	798
2014-03-28	716	760	715	750	113,900	750
2014-03-27	685	760	662	737	241,900	737
2014-03-26	709	788	706	711	232,200	711
2014-03-25	718	747	694	704	173,900	704
2014-03-24	706	739	701	718	177,400	718
2014-03-20	750	750	700	716	249,300	716
2014-03-19	793	798	750	753	212,100	753
2014-03-18	780	808	687	800	690,800	800
2014-03-17	800	825	757	759	278,700	759
2014-03-14	815	848	800	815	284,300	815
2014-03-13	902	914	833	860	464,100	860
2014-03-12	950	950	900	915	230,100	915
2014-03-11	965	974	949	965	153,300	965
2014-03-10	902	985	901	972	417,200	972
2014-03-07	915	926	890	893	339,000	893
2014-03-06	941	946	910	922	165,600	922
2014-03-05	930	950	923	941	153,700	941
2014-03-04	930	950	910	924	165,600	924
2014-03-03	980	999	945	956	181,800	956
2014-02-28	990	1,006	985	992	100,100	992
2014-02-27	1,008	1,018	981	992	113,700	992
2014-02-26	1,011	1,019	1,007	1,011	83,300	1,011
2014-02-25	1,020	1,040	1,010	1,015	73,000	1,015
2014-02-24	1,021	1,048	1,005	1,012	91,700	1,012
2014-02-21	1,014	1,041	1,011	1,020	82,800	1,020
2014-02-20	1,010	1,045	1,000	1,009	133,400	1,009
2014-02-19	1,037	1,098	1,037	1,042	106,000	1,042
2014-02-18	1,048	1,080	1,022	1,065	73,400	1,065
2014-02-17	1,050	1,091	1,030	1,048	83,000	1,048
2014-02-14	1,081	1,112	1,034	1,055	124,600	1,055
2014-02-13	1,125	1,140	1,077	1,111	130,800	1,111
2014-02-12	1,081	1,147	1,055	1,119	162,800	1,119
2014-02-10	1,012	1,123	1,012	1,060	277,700	1,060
2014-02-07	1,061	1,075	1,038	1,054	139,200	1,054
2014-02-06	1,025	1,070	1,000	1,034	262,200	1,034
2014-02-05	1,030	1,057	935	997	283,600	997
2014-02-04	950	1,062	910	958	420,700	958
2014-02-03	1,200	1,201	1,065	1,086	237,400	1,086
2014-01-31	1,221	1,225	1,150	1,225	135,500	1,225
2014-01-30	1,230	1,230	1,171	1,191	118,600	1,191
2014-01-29	1,233	1,260	1,225	1,237	75,800	1,237
2014-01-28	1,231	1,285	1,216	1,216	180,100	1,216
2014-01-27	1,250	1,289	1,233	1,236	188,600	1,236
2014-01-24	1,300	1,350	1,283	1,333	184,100	1,333
2014-01-23	1,272	1,391	1,271	1,340	745,500	1,340
2014-01-22	1,235	1,295	1,230	1,273	204,100	1,273
2014-01-21	1,224	1,245	1,219	1,227	88,600	1,227
2014-01-20	1,222	1,230	1,198	1,224	87,900	1,224
2014-01-17	1,175	1,236	1,160	1,217	182,900	1,217
2014-01-16	1,206	1,213	1,180	1,180	136,100	1,180
2014-01-15	1,250	1,250	1,200	1,206	194,400	1,206
2014-01-14	1,265	1,272	1,230	1,236	265,600	1,236
2014-01-10	1,321	1,323	1,298	1,306	80,700	1,306
2014-01-09	1,310	1,322	1,302	1,315	90,000	1,315
2014-01-08	1,330	1,343	1,311	1,321	89,700	1,321
2014-01-07	1,346	1,367	1,302	1,311	152,200	1,311
2014-01-06	1,396	1,399	1,345	1,347	198,800	1,347

分割・併合履歴： [2013-05-29]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					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

3664 (株)モブキャストホールディングス の時系列データ [2014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 [2014年度]