3664 (株)モブキャストホールディングス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-309309639089204,980,000920
2016-12-299209268808912,870,600891
2016-12-289431,0409439658,150,500965
2016-12-279329959309582,477,800958
2016-12-269459689159473,560,900947
2016-12-221,1001,1159799956,609,600995
2016-12-211,1211,1401,0891,0942,194,3001,094
2016-12-201,1831,1861,1341,1482,431,8001,148
2016-12-191,2391,2481,2101,2121,570,3001,212
2016-12-161,2751,2821,2301,2613,258,1001,261
2016-12-151,2301,2631,2081,2634,912,7001,263
2016-12-141,1831,2411,1801,2073,602,5001,207
2016-12-131,1641,1851,1571,1761,488,8001,176
2016-12-121,1821,2151,1661,1712,741,8001,171
2016-12-091,1551,2071,1321,1954,400,8001,195
2016-12-081,2201,2551,1501,1855,895,5001,185
2016-12-071,2031,2421,1791,1863,749,3001,186
2016-12-061,2001,2551,1691,2157,255,3001,215
2016-12-051,2701,3451,2111,22215,670,0001,222
2016-12-021,0841,2941,0221,26614,354,4001,266
2016-12-011,0991,1271,0701,0742,444,5001,074
2016-11-301,1641,2101,1031,1124,326,8001,112
2016-11-291,1951,2271,1451,1726,020,3001,172
2016-11-281,1101,2471,0841,22510,308,3001,225
2016-11-251,0431,0791,0171,0662,645,9001,066
2016-11-241,0801,1251,0511,0834,532,3001,083
2016-11-221,1001,1089911,0205,374,3001,020
2016-11-211,0801,1431,0481,1066,629,9001,106
2016-11-181,0701,0911,0131,0667,896,4001,066
2016-11-178691,0128669979,246,500997
2016-11-167938827878744,125,500874
2016-11-157818337698071,371,500807
2016-11-147508067407961,359,400796
2016-11-118138517557662,929,300766
2016-11-108408487878154,807,300815
2016-11-098808997758097,385,300809
2016-11-0890096289592515,355,400925
2016-11-077968527808122,807,900812
2016-11-04773776711736890,800736
2016-11-02813830775785740,400785
2016-11-018138477918081,168,100808
2016-10-31851851812827921,400827
2016-10-28854868828836587,400836
2016-10-27858891837862713,500862
2016-10-268639538308733,059,200873
2016-10-259109218008671,882,700867
2016-10-249991,0008888901,263,800890
2016-10-211,0011,0239931,000576,4001,000
2016-10-20990999970998636,300998
2016-10-191,0331,0349961,002491,9001,002
2016-10-171,0001,0629841,044741,1001,044
2016-10-131,1031,1481,0621,0781,361,2001,078
2016-10-121,0851,1121,0491,061670,3001,061
2016-10-111,1001,1531,0911,1011,009,1001,101
2016-10-071,0881,1101,0601,079600,5001,079
2016-10-061,0951,1291,0851,091701,9001,091
2016-10-051,1001,1301,0651,0891,064,6001,089
2016-10-041,1001,1171,0561,0781,030,0001,078
2016-10-031,1921,1971,1331,1331,113,1001,133
2016-09-301,1981,2121,1211,1321,779,7001,132
2016-09-291,1801,2191,1551,2142,113,9001,214
2016-09-281,1481,1841,1221,1501,846,5001,150
2016-09-271,0501,1661,0211,1292,631,0001,129
2016-09-261,1191,1901,0601,0653,600,0001,065
2016-09-239981,1229921,1054,241,4001,105
2016-09-219931,0079529721,876,700972
2016-09-201,0511,0649981,0031,681,7001,003
2016-09-161,0671,1181,0211,0442,287,8001,044
2016-09-151,0701,1109961,0423,395,6001,042
2016-09-141,2181,2511,0151,0404,291,8001,040
2016-09-131,3141,3401,2201,2402,039,9001,240
2016-09-121,4221,4341,2411,2682,142,9001,268
2016-09-091,3801,4421,3511,4021,611,6001,402
2016-09-081,4801,5501,3501,3893,317,1001,389
2016-09-071,3921,5801,3901,5088,724,4001,508
2016-09-061,4291,6991,3821,42215,558,5001,422
2016-09-051,1681,4591,1441,4598,846,3001,459
2016-09-021,1071,1881,0961,1593,519,6001,159
2016-09-011,1491,1501,0981,1011,398,5001,101
2016-08-311,1101,1571,0801,1352,401,0001,135
2016-08-301,1601,1881,0741,0953,793,2001,095
2016-08-291,2001,2381,1431,1582,495,6001,158
2016-08-261,2221,2501,1821,2073,829,5001,207
2016-08-251,1391,2601,1081,2037,346,6001,203
2016-08-241,0601,1961,0601,1498,634,1001,149
2016-08-231,2301,2551,0691,0696,474,4001,069
2016-08-221,1441,2981,0921,27010,776,5001,270
2016-08-191,0141,1249541,1053,766,5001,105
2016-08-181,0401,1169901,0003,633,1001,000
2016-08-171,1001,1671,0331,0646,966,2001,064
2016-08-169761,1288911,10010,593,1001,100
2016-08-159991,0329679965,921,300996
2016-08-128819868519448,052,500944
2016-08-107658797658365,084,200836
2016-08-097618407337654,453,100765
2016-08-087017616927612,822,200761
2016-08-05660664636661589,300661
2016-08-04700701629630839,300630
2016-08-03690715683683400,700683
2016-08-026807406727051,063,200705
2016-08-01731746698702889,500702
2016-07-297477506727011,530,800701
2016-07-288148347787781,161,700778
2016-07-278168407777891,801,900789
2016-07-268689058158301,732,400830
2016-07-258129558008833,775,700883
2016-07-228358828238822,872,300882
2016-07-217628327628272,575,200827
2016-07-207578267167473,320,100747
2016-07-197998106907473,633,400747
2016-07-151,0261,0747998305,816,500830
2016-07-148941,0508941,0506,568,2001,050
2016-07-138909348519003,854,500900
2016-07-127989387919208,818,900920
2016-07-118058257607881,786,100788
2016-07-087778447467902,984,000790
2016-07-077258407208117,197,400811
2016-07-066687376527173,413,500717
2016-07-056998586616907,926,500690
2016-07-046857176637081,932,300708
2016-07-016416996226813,061,900681
2016-06-306446776156311,897,400631
2016-06-296857456206355,372,900635
2016-06-285807005747003,330,600700
2016-06-276126495946003,919,000600
2016-06-246987105995993,900,100599
2016-06-237707806916996,124,400699
2016-06-2284192074574510,355,300745
2016-06-211,0201,02083589520,470,100895
2016-06-2087087087087052,900870
2016-06-17720720720720137,200720
2016-06-1653562053362010,135,800620
2016-06-155165284885203,532,500520
2016-06-145866085255267,777,200526
2016-06-1353061852158516,442,100585
2016-06-105335495265391,752,600539
2016-06-095325535195484,065,600548
2016-06-085455555035092,734,800509
2016-06-075475675265555,471,400555
2016-06-0661063055455422,404,700554
2016-06-035655655655651,458,000565
2016-06-02405485404485970,400485
2016-06-01405422403405523,400405
2016-05-31400409396402264,800402
2016-05-30385412384406396,400406
2016-05-273884233823881,318,400388
2016-05-26371393365388213,800388
2016-05-25377382369371148,400371
2016-05-24371388357377449,900377
2016-05-23350371350370179,500370
2016-05-20340358337353155,100353
2016-05-19340348335340182,700340
2016-05-18356367329333439,300333
2016-05-1735036335035895,800358
2016-05-16372378340350301,900350
2016-05-13372407357379505,900379
2016-05-12370374354356198,900356
2016-05-11373384360371244,000371
2016-05-10374384371373108,800373
2016-05-09368400368380225,700380
2016-05-06354365346365107,200365
2016-05-02344359338356123,800356
2016-04-28371384360360286,700360
2016-04-27370380363371193,400371
2016-04-26381385353364265,800364
2016-04-25389394383386278,500386
2016-04-22370388362381323,200381
2016-04-21367373362373201,200373
2016-04-20354370347361286,700361
2016-04-19337352337349165,500349
2016-04-18339341332332138,700332
2016-04-15344351344347118,900347
2016-04-14351355347350137,200350
2016-04-13352357342348249,500348
2016-04-12341350331340276,300340
2016-04-11324340319337210,000337
2016-04-08305333301325342,300325
2016-04-07310322307316222,900316
2016-04-06313321304317252,900317
2016-04-05330336313313382,400313
2016-04-04359363342344212,200344
2016-04-01374374354359267,500359
2016-03-31373395366377417,600377
2016-03-30364376363366282,100366
2016-03-29358368352365219,600365
2016-03-28365373357358318,900358
2016-03-25367380365373212,200373
2016-03-24373377363369461,600369
2016-03-233644103643781,790,700378
2016-03-22371372358358462,700358
2016-03-18382383368377768,600377
2016-03-174294323903901,576,800390
2016-03-164094583944317,606,500431
2016-03-154414474084173,029,900417
2016-03-1438847538445212,661,000452
2016-03-113113963113961,170,400396
2016-03-10328329315316202,100316
2016-03-09324325312313152,400313
2016-03-08333343317329215,500329
2016-03-07332345326337277,900337
2016-03-04314340311327316,600327
2016-03-03291340290314840,100314
2016-03-02288304286291367,100291
2016-03-01276301274294310,200294
2016-02-29271283271279151,300279
2016-02-26278281272272119,700272
2016-02-25281283275277136,900277
2016-02-24264287264280199,200280
2016-02-23280285270271203,400271
2016-02-22275287268278309,900278
2016-02-19271285271277269,800277
2016-02-18280290276279374,600279
2016-02-17270284261275811,100275
2016-02-162523142512692,753,100269
2016-02-152452482282361,024,300236
2016-02-122252422172172,017,400217
2016-02-10312349285297678,100297
2016-02-09325345300306448,000306
2016-02-08334356323350179,400350
2016-02-05352367333338346,600338
2016-02-04367375358360222,100360
2016-02-03380381366368213,100368
2016-02-02389402382387217,200387
2016-02-01400412391399262,200399
2016-01-29383396371386385,500386
2016-01-28367407366375583,200375
2016-01-27371388365370303,100370
2016-01-26373383368369201,200369
2016-01-25386393375383185,500383
2016-01-22375386362386273,600386
2016-01-21380395350351481,500351
2016-01-20405406369372317,700372
2016-01-19392410388409194,200409
2016-01-18386410385399313,300399
2016-01-15430443409410345,300410
2016-01-14446447423433355,200433
2016-01-13460469454467188,100467
2016-01-12488492436446362,800446
2016-01-08483498478496209,300496
2016-01-07498501484487197,700487
2016-01-06513518490493270,400493
2016-01-05500521496512229,000512
2016-01-04505525502504240,700504

分割・併合履歴 : [2013-05-29]1株→2株