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
2014-12-30805827796809123,000809
2014-12-29820822800816161,500816
2014-12-26790824787809185,000809
2014-12-25800820792794234,500794
2014-12-24850850802806417,700806
2014-12-22878886854856237,200856
2014-12-19888897881893146,300893
2014-12-18895915878897196,000897
2014-12-17863896861880197,700880
2014-12-16907912865881439,300881
2014-12-15940975916921339,500921
2014-12-129701,000937969278,200969
2014-12-119621,050960980963,600980
2014-12-10911962910962357,800962
2014-12-09903953896919337,500919
2014-12-08918963905912370,800912
2014-12-05888904881900188,700900
2014-12-04922932900902305,600902
2014-12-031,0001,068920930853,900930
2014-12-02962993962989226,700989
2014-12-01920993917982353,300982
2014-11-2891992691591989,100919
2014-11-2791593491591986,000919
2014-11-2692993591491986,500919
2014-11-25941949917919122,600919
2014-11-21917933909930128,000930
2014-11-2092293491191666,000916
2014-11-1992694992493777,400937
2014-11-18890939890939101,200939
2014-11-17907916890892161,200892
2014-11-14908937900911111,600911
2014-11-13930934889915150,200915
2014-11-1293093792392569,400925
2014-11-1194094593293377,300933
2014-11-10941958932941138,200941
2014-11-07935979926968227,300968
2014-11-06980998907934488,000934
2014-11-05934976932971158,000971
2014-11-04941973915959267,800959
2014-10-31886927875911191,900911
2014-10-30900908861879274,800879
2014-10-29911936910912194,700912
2014-10-28958979903922382,400922
2014-10-279981,000965970131,700970
2014-10-241,0201,025963992293,800992
2014-10-239691,0039601,002304,1001,002
2014-10-22917978898970332,100970
2014-10-21889923875892235,400892
2014-10-20902923888904408,500904
2014-10-17835870810828275,000828
2014-10-16830881820825400,700825
2014-10-15900912864898242,300898
2014-10-14910925901903200,800903
2014-10-10940955903948241,500948
2014-10-091,0011,007944960225,200960
2014-10-089641,0099601,006218,1001,006
2014-10-071,0051,026979985392,400985
2014-10-061,0681,1251,0101,0201,975,5001,020
2014-10-03943987931975225,800975
2014-10-02943953919921342,600921
2014-10-011,0421,045969973224,900973
2014-09-301,0151,0411,0101,031196,1001,031
2014-09-291,0311,0491,0001,012122,8001,012
2014-09-269701,0359661,033240,6001,033
2014-09-259881,00597598089,900980
2014-09-249971,005971991112,700991
2014-09-229961,0129771,007164,9001,007
2014-09-19981991966985296,600985
2014-09-181,0581,085991997732,400997
2014-09-179851,0319751,015318,2001,015
2014-09-169741,009959978220,400978
2014-09-12930975930966204,600966
2014-09-11911961908940134,500940
2014-09-10934945900910156,800910
2014-09-09930978928949218,000949
2014-09-08894931891922112,500922
2014-09-05930940886900185,700900
2014-09-04940959927930145,900930
2014-09-03961972948950164,300950
2014-09-02985985944970177,600970
2014-09-01945968943964106,100964
2014-08-29929985916960239,200960
2014-08-28936949926930169,100930
2014-08-27925958915956310,300956
2014-08-26950956913925548,900925
2014-08-251,0181,020965974505,000974
2014-08-221,0491,0929571,0153,260,7001,015
2014-08-219381,0399271,0392,449,5001,039
2014-08-20835889830889390,700889
2014-08-19817835817825133,700825
2014-08-18820830811811144,500811
2014-08-15802835795830293,800830
2014-08-14801820800806216,200806
2014-08-13822824803805349,600805
2014-08-12865872814814619,500814
2014-08-11900907862880392,000880
2014-08-08905920853864371,000864
2014-08-07920945887913341,700913
2014-08-06960960910923580,500923
2014-08-051,0801,089969975746,700975
2014-08-049941,0759941,030753,1001,030
2014-08-011,0001,0189751,000537,4001,000
2014-07-311,0201,0851,0041,0301,577,7001,030
2014-07-309291,0549241,0113,048,9001,011
2014-07-29867936860906593,300906
2014-07-2885787485786882,800868
2014-07-25875891850869236,000869
2014-07-24888920870881464,600881
2014-07-238109368089001,368,600900
2014-07-22800822790802158,300802
2014-07-1879081378380085,600800
2014-07-17810814801804129,700804
2014-07-16812835809817139,900817
2014-07-15823824797811161,100811
2014-07-14811830795801114,200801
2014-07-11773825772807280,700807
2014-07-10851854803804217,700804
2014-07-09841847822841254,600841
2014-07-08875880850860224,800860
2014-07-07865918854884403,600884
2014-07-04867870840854339,400854
2014-07-03851864835856607,100856
2014-07-02905927900901230,400901
2014-07-01895928890916296,100916
2014-06-30870898870885289,800885
2014-06-27913914850885444,000885
2014-06-26919940906913255,300913
2014-06-25938964902908639,700908
2014-06-24970987937968478,800968
2014-06-231,0111,014955967739,100967
2014-06-201,0851,0991,0051,014923,5001,014
2014-06-191,1201,1451,0881,1221,217,1001,122
2014-06-181,0951,1051,0381,058501,3001,058
2014-06-171,1291,1351,0551,086547,9001,086
2014-06-161,1301,1511,0901,1111,271,1001,111
2014-06-131,0501,1851,0471,1724,093,1001,172
2014-06-121,0201,0591,0041,037761,0001,037
2014-06-111,0281,0741,0061,038741,2001,038
2014-06-101,1011,1101,0351,049876,8001,049
2014-06-091,1241,2001,1001,1301,627,8001,130
2014-06-061,0801,0911,0271,0831,071,1001,083
2014-06-051,1171,1559961,0412,997,3001,041
2014-06-049931,1179551,1172,443,6001,117
2014-06-039761,0209189672,535,600967
2014-06-028759658529651,931,400965
2014-05-30810824779815413,400815
2014-05-297248417237951,139,000795
2014-05-28721740717730149,400730
2014-05-27738746710711231,400711
2014-05-26702748694730293,900730
2014-05-23653708652690144,600690
2014-05-22643669643653130,600653
2014-05-21632646613638100,800638
2014-05-20630649629647118,100647
2014-05-19681690630638150,000638
2014-05-16683692669679114,200679
2014-05-15670709669683135,900683
2014-05-14675694669671164,000671
2014-05-13680698662680231,300680
2014-05-12720720681690171,000690
2014-05-09735741702714344,200714
2014-05-08770780750752107,900752
2014-05-0776677175675659,400756
2014-05-02779791749771104,800771
2014-05-01735805728805105,200805
2014-04-30752767725726134,200726
2014-04-28800808755759131,700759
2014-04-2581782880080597,800805
2014-04-2484485581781951,400819
2014-04-2382284381883474,900834
2014-04-22890921812822367,400822
2014-04-21830869830867203,700867
2014-04-18833840822840137,000840
2014-04-17840851815842234,000842
2014-04-16747830746810285,800810
2014-04-1575377475075056,000750
2014-04-1474877374275275,100752
2014-04-11753776740763128,200763
2014-04-10812812775783101,500783
2014-04-09797807778782133,800782
2014-04-08790828787812128,500812
2014-04-07816841810812231,200812
2014-04-04818888811868382,000868
2014-04-03834850810822145,000822
2014-04-02844857824845152,900845
2014-04-01783840775835216,400835
2014-03-31820849762798277,800798
2014-03-28716760715750113,900750
2014-03-27685760662737241,900737
2014-03-26709788706711232,200711
2014-03-25718747694704173,900704
2014-03-24706739701718177,400718
2014-03-20750750700716249,300716
2014-03-19793798750753212,100753
2014-03-18780808687800690,800800
2014-03-17800825757759278,700759
2014-03-14815848800815284,300815
2014-03-13902914833860464,100860
2014-03-12950950900915230,100915
2014-03-11965974949965153,300965
2014-03-10902985901972417,200972
2014-03-07915926890893339,000893
2014-03-06941946910922165,600922
2014-03-05930950923941153,700941
2014-03-04930950910924165,600924
2014-03-03980999945956181,800956
2014-02-289901,006985992100,100992
2014-02-271,0081,018981992113,700992
2014-02-261,0111,0191,0071,01183,3001,011
2014-02-251,0201,0401,0101,01573,0001,015
2014-02-241,0211,0481,0051,01291,7001,012
2014-02-211,0141,0411,0111,02082,8001,020
2014-02-201,0101,0451,0001,009133,4001,009
2014-02-191,0371,0981,0371,042106,0001,042
2014-02-181,0481,0801,0221,06573,4001,065
2014-02-171,0501,0911,0301,04883,0001,048
2014-02-141,0811,1121,0341,055124,6001,055
2014-02-131,1251,1401,0771,111130,8001,111
2014-02-121,0811,1471,0551,119162,8001,119
2014-02-101,0121,1231,0121,060277,7001,060
2014-02-071,0611,0751,0381,054139,2001,054
2014-02-061,0251,0701,0001,034262,2001,034
2014-02-051,0301,057935997283,600997
2014-02-049501,062910958420,700958
2014-02-031,2001,2011,0651,086237,4001,086
2014-01-311,2211,2251,1501,225135,5001,225
2014-01-301,2301,2301,1711,191118,6001,191
2014-01-291,2331,2601,2251,23775,8001,237
2014-01-281,2311,2851,2161,216180,1001,216
2014-01-271,2501,2891,2331,236188,6001,236
2014-01-241,3001,3501,2831,333184,1001,333
2014-01-231,2721,3911,2711,340745,5001,340
2014-01-221,2351,2951,2301,273204,1001,273
2014-01-211,2241,2451,2191,22788,6001,227
2014-01-201,2221,2301,1981,22487,9001,224
2014-01-171,1751,2361,1601,217182,9001,217
2014-01-161,2061,2131,1801,180136,1001,180
2014-01-151,2501,2501,2001,206194,4001,206
2014-01-141,2651,2721,2301,236265,6001,236
2014-01-101,3211,3231,2981,30680,7001,306
2014-01-091,3101,3221,3021,31590,0001,315
2014-01-081,3301,3431,3111,32189,7001,321
2014-01-071,3461,3671,3021,311152,2001,311
2014-01-061,3961,3991,3451,347198,8001,347

分割・併合履歴 : [2013-05-29]1株→2株