3664 (株)モブキャストホールディングス の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-30510527510523169,500523
2015-12-29519528502515187,600515
2015-12-28485523485518274,500518
2015-12-25481509475486499,100486
2015-12-24504516492498341,900498
2015-12-22518523505506363,500506
2015-12-21550553520527387,300527
2015-12-18574575555556239,000556
2015-12-17595597576580197,100580
2015-12-16587593565582327,200582
2015-12-15590597576582381,100582
2015-12-14568622562600776,600600
2015-12-11585589562573532,400573
2015-12-10600614590597252,800597
2015-12-09594610585609229,300609
2015-12-08615623590604437,200604
2015-12-07599635594610938,600610
2015-12-04579588573574224,200574
2015-12-03596596577590102,400590
2015-12-02575593573591156,700591
2015-12-01566579566575123,100575
2015-11-30581582565568355,000568
2015-11-27615622604606345,200606
2015-11-26590604582602188,900602
2015-11-25606613571585439,200585
2015-11-24572600562600451,900600
2015-11-20530579530572530,800572
2015-11-19528536521532145,100532
2015-11-18539541525529217,300529
2015-11-17553563522539327,400539
2015-11-16538566532550485,500550
2015-11-135055914935422,165,000542
2015-11-12512516497504211,400504
2015-11-11515540512516261,500516
2015-11-10502528502521269,200521
2015-11-09490514486504129,900504
2015-11-06480519479493229,500493
2015-11-05495499480485266,500485
2015-11-04504513495496186,100496
2015-11-02500520499500143,500500
2015-10-30501514498513262,300513
2015-10-29534539508517354,100517
2015-10-28542557534544234,900544
2015-10-27558563540543254,200543
2015-10-26542564540558303,800558
2015-10-23550555538543324,100543
2015-10-22561574538551686,800551
2015-10-21606615571571886,800571
2015-10-206186275956161,015,800616
2015-10-195846585846312,958,000631
2015-10-16559584556559512,300559
2015-10-15538581537569697,700569
2015-10-14565565533540393,200540
2015-10-13542570539558709,100558
2015-10-09537545528529203,300529
2015-10-08550555527527456,100527
2015-10-07495525492524214,400524
2015-10-06502529500500268,100500
2015-10-05480504480497188,400497
2015-10-0247549346748278,000482
2015-10-01476494475479131,500479
2015-09-30466485465475242,600475
2015-09-29491492456461322,000461
2015-09-28490512482498212,200498
2015-09-25481500470479300,100479
2015-09-24502507489489249,800489
2015-09-18515547515519182,100519
2015-09-17525535514520151,700520
2015-09-16520524506507145,900507
2015-09-15514532511514161,300514
2015-09-14568569514519341,600519
2015-09-11540560540552292,400552
2015-09-10510540508530290,700530
2015-09-09508520502517361,400517
2015-09-08508518489492297,300492
2015-09-07507528500506354,800506
2015-09-04579579495522557,400522
2015-09-03588597571573292,300573
2015-09-02571604561579718,400579
2015-09-01589589550551436,200551
2015-08-31590605575589353,500589
2015-08-28575610567608587,300608
2015-08-27581597556559717,300559
2015-08-26560595560591473,300591
2015-08-255346185035551,122,000555
2015-08-246346785645641,170,900564
2015-08-21703710661664725,800664
2015-08-20739750732732136,200732
2015-08-19758760747753107,100753
2015-08-18740765730759215,900759
2015-08-17768774738739319,500739
2015-08-14777777763768134,300768
2015-08-13780789763766273,800766
2015-08-12811814783786311,000786
2015-08-11792813792807192,200807
2015-08-10797822792793355,900793
2015-08-07805837803812694,200812
2015-08-06792818782790462,900790
2015-08-05812812796798255,600798
2015-08-04800840790808969,800808
2015-08-03841848801801513,900801
2015-07-31846864836847382,100847
2015-07-30842850829836413,200836
2015-07-29865877847848410,100848
2015-07-28860893855879266,100879
2015-07-27908910870877534,900877
2015-07-249109438978991,058,500899
2015-07-23902916890893435,900893
2015-07-22905922896910514,300910
2015-07-21901920901905437,200905
2015-07-17916934909928718,300928
2015-07-169009458919381,060,100938
2015-07-159339338798921,349,800892
2015-07-149329579109181,052,300918
2015-07-13915948915921807,500921
2015-07-109619739279291,270,400929
2015-07-099389938459853,148,200985
2015-07-081,0101,0259219472,364,700947
2015-07-071,0491,0749961,0363,518,6001,036
2015-07-061,0491,0941,0221,0783,263,6001,078
2015-07-031,0191,0459731,0193,185,0001,019
2015-07-021,1581,2339569716,928,900971
2015-07-011,1201,1541,1021,154668,2001,154
2015-06-301,1501,1621,0981,125815,9001,125
2015-06-291,1501,1841,1261,1411,314,3001,141
2015-06-261,2151,2311,1851,213960,6001,213
2015-06-251,2301,2451,1681,2311,768,8001,231
2015-06-241,1031,2071,0951,2022,247,1001,202
2015-06-231,1291,1291,0891,103669,8001,103
2015-06-221,1201,1351,1001,112686,0001,112
2015-06-191,1521,1681,1071,1401,621,4001,140
2015-06-181,1231,1651,1161,1631,607,4001,163
2015-06-171,0901,1331,0861,1231,373,9001,123
2015-06-161,0801,1491,0661,1122,371,9001,112
2015-06-151,1601,1641,0801,0903,473,5001,090
2015-06-121,2311,2501,1541,1674,784,1001,167
2015-06-111,2251,2941,2041,23712,858,3001,237
2015-06-101,2281,2581,1631,22818,090,7001,228
2015-06-091,0731,2651,0361,23030,943,9001,230
2015-06-081,1921,2001,0301,08017,219,0001,080
2015-06-058531,0128531,0127,608,7001,012
2015-06-04876916858862590,700862
2015-06-03853878848872328,700872
2015-06-02847855845849152,600849
2015-06-0185085484085379,800853
2015-05-29841853834853155,700853
2015-05-28858858840842251,200842
2015-05-27837863836858265,800858
2015-05-26868873835848522,800848
2015-05-25895910863875942,200875
2015-05-228329248259042,764,800904
2015-05-21815848815824220,900824
2015-05-20829839816824283,100824
2015-05-19794841794840427,100840
2015-05-18757835757810648,700810
2015-05-15770785746765606,500765
2015-05-14818833813830164,000830
2015-05-13840840817818140,200818
2015-05-12838842830830174,800830
2015-05-11825864820845305,100845
2015-05-087858557808381,019,600838
2015-05-07790797770770279,800770
2015-05-01815828790797288,500797
2015-04-30815837811811196,600811
2015-04-28857857823825232,600825
2015-04-27856875846851252,000851
2015-04-24851859844859248,000859
2015-04-23840865838864291,400864
2015-04-22835861832843446,300843
2015-04-21848860821833500,900833
2015-04-20883883850854541,600854
2015-04-17924924910910168,500910
2015-04-16919922910921211,600921
2015-04-15918927917918126,000918
2015-04-14929931913917335,300917
2015-04-13912934903926432,400926
2015-04-10915924910917263,400917
2015-04-09922935913917368,500917
2015-04-08925944918920381,400920
2015-04-07920942909936428,200936
2015-04-06910934907914366,600914
2015-04-03910923902915479,500915
2015-04-02970970916925925,400925
2015-04-01987995981982386,600982
2015-03-311,0351,0381,0061,009576,3001,009
2015-03-309841,009980996416,100996
2015-03-279751,0209701,015792,4001,015
2015-03-261,0011,0159659721,144,300972
2015-03-251,0201,0401,0101,016762,6001,016
2015-03-241,0101,0541,0001,0372,062,5001,037
2015-03-231,1511,1751,0601,0692,464,1001,069
2015-03-201,0921,2141,0921,2102,547,1001,210
2015-03-191,0551,0941,0461,0891,940,1001,089
2015-03-181,0321,0771,0311,0452,176,2001,045
2015-03-171,1151,1231,0421,0523,950,9001,052
2015-03-161,2301,2551,1111,1336,498,5001,133
2015-03-131,3601,4181,1771,20012,122,5001,200
2015-03-121,3191,5141,2701,47315,311,7001,473
2015-03-111,2641,3351,2471,3335,653,7001,333
2015-03-101,2201,2771,1781,2775,542,2001,277
2015-03-091,3301,4801,1941,22214,846,8001,222
2015-03-061,2471,3151,2171,3075,417,5001,307
2015-03-051,1421,2751,1251,2455,384,6001,245
2015-03-041,1011,1341,0931,132819,9001,132
2015-03-031,1401,1871,0931,1111,954,7001,111
2015-03-021,1011,1691,0771,1482,215,2001,148
2015-02-271,0751,1121,0751,1021,253,1001,102
2015-02-261,0881,1731,0761,0843,547,5001,084
2015-02-251,0891,1491,0601,0922,109,5001,092
2015-02-241,1271,1391,0831,0861,235,9001,086
2015-02-231,1101,1681,0711,1502,375,9001,150
2015-02-201,0801,1011,0241,0963,615,9001,096
2015-02-191,1611,1871,0631,0814,928,7001,081
2015-02-181,1801,2201,1031,17012,013,9001,170
2015-02-171,2311,3501,1201,15127,878,2001,151
2015-02-161,1001,3311,0561,30117,076,8001,301
2015-02-131,0801,1109521,03110,927,1001,031
2015-02-121,0141,0141,0011,0141,604,9001,014
2015-02-107799057528644,859,200864
2015-02-09721785721764721,800764
2015-02-0671171871071292,100712
2015-02-0571172170771692,400716
2015-02-04711723702722158,000722
2015-02-03728743706708298,500708
2015-02-02734777715730305,700730
2015-01-30733751730737200,800737
2015-01-29765770739739466,900739
2015-01-28807816767779871,500779
2015-01-277899437858066,279,400806
2015-01-26775798772793116,600793
2015-01-2379079577878196,700781
2015-01-22782801770787137,800787
2015-01-21783804777790189,700790
2015-01-2078078676676782,400767
2015-01-19756781745773102,000773
2015-01-16754777736761191,000761
2015-01-15803817750784426,200784
2015-01-147308267187861,220,000786
2015-01-13725745711718203,100718
2015-01-09761775741749206,400749
2015-01-08791795752764208,700764
2015-01-07802808780786178,000786
2015-01-06815819788794210,800794
2015-01-05799828799821104,600821

分割・併合履歴 : [2013-05-29]1株→2株