3664 (株)モブキャストホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	732	750	728	738	264,600	738
2017-12-28	724	742	722	737	212,300	737
2017-12-27	707	727	707	723	246,100	723
2017-12-26	708	716	704	710	373,800	710
2017-12-25	724	733	708	709	468,900	709
2017-12-22	726	740	721	726	283,200	726
2017-12-21	755	764	722	724	502,100	724
2017-12-20	762	762	739	746	218,000	746
2017-12-19	759	760	738	754	421,000	754
2017-12-18	810	812	754	756	677,300	756
2017-12-15	783	813	782	807	564,300	807
2017-12-14	755	824	755	798	1,801,800	798
2017-12-13	731	750	726	748	290,800	748
2017-12-12	741	750	731	732	259,100	732
2017-12-11	747	755	741	743	226,800	743
2017-12-08	733	747	733	747	236,300	747
2017-12-07	736	743	729	733	187,700	733
2017-12-06	729	760	725	733	496,500	733
2017-12-05	704	750	701	733	942,000	733
2017-12-04	728	728	704	704	317,800	704
2017-12-01	732	745	721	722	223,400	722
2017-11-30	730	739	713	736	223,900	736
2017-11-29	733	737	725	727	118,600	727
2017-11-28	740	743	721	733	271,200	733
2017-11-27	730	745	722	732	337,700	732
2017-11-24	714	722	708	720	222,800	720
2017-11-22	725	747	718	723	286,900	723
2017-11-21	713	724	705	724	229,300	724
2017-11-20	714	714	695	710	350,200	710
2017-11-17	718	730	708	714	432,400	714
2017-11-16	720	745	714	715	537,700	715
2017-11-15	755	758	711	713	781,500	713
2017-11-13	786	788	763	788	292,700	788
2017-11-10	750	790	747	786	810,000	786
2017-11-09	788	797	768	774	425,700	774
2017-11-08	768	793	760	792	354,500	792
2017-11-07	760	773	755	769	546,700	769
2017-11-06	804	807	748	766	785,100	766
2017-11-02	810	813	806	808	133,100	808
2017-11-01	812	814	808	812	202,900	812
2017-10-31	812	815	806	810	164,500	810
2017-10-30	812	828	806	810	347,700	810
2017-10-27	807	815	803	809	254,900	809
2017-10-26	807	810	803	805	235,600	805
2017-10-25	815	818	803	805	284,300	805
2017-10-24	820	820	812	812	137,100	812
2017-10-23	810	822	807	822	451,400	822
2017-10-20	805	814	803	808	171,700	808
2017-10-19	813	813	803	805	178,000	805
2017-10-18	816	822	802	808	387,200	808
2017-10-17	810	817	800	814	332,100	814
2017-10-16	807	828	797	804	548,200	804
2017-10-13	817	822	803	809	438,100	809
2017-10-12	825	860	818	819	1,127,500	819
2017-10-11	828	835	820	830	244,600	830
2017-10-10	834	847	814	825	564,700	825
2017-10-06	834	835	826	835	195,700	835
2017-10-05	850	850	830	835	225,700	835
2017-10-04	848	851	838	848	191,100	848
2017-10-03	854	855	833	847	342,400	847
2017-10-02	835	857	833	852	353,700	852
2017-09-29	829	837	822	837	262,200	837
2017-09-28	844	845	825	831	305,100	831
2017-09-27	809	825	809	823	236,400	823
2017-09-26	833	837	810	812	395,500	812
2017-09-25	825	844	823	832	332,500	832
2017-09-22	848	849	809	817	524,000	817
2017-09-21	838	860	825	841	761,300	841
2017-09-20	823	854	816	852	511,200	852
2017-09-19	820	837	816	825	357,800	825
2017-09-15	791	811	791	811	334,500	811
2017-09-14	812	818	791	800	512,500	800
2017-09-13	820	830	808	813	354,100	813
2017-09-12	805	823	805	820	406,000	820
2017-09-11	801	818	792	805	498,300	805
2017-09-08	801	820	786	790	910,100	790
2017-09-07	830	873	797	808	2,163,100	808
2017-09-06	782	827	780	816	735,800	816
2017-09-05	832	847	795	811	867,800	811
2017-09-04	854	856	815	839	675,100	839
2017-09-01	844	885	833	865	1,712,500	865
2017-08-31	925	929	910	912	276,400	912
2017-08-30	931	931	910	925	382,600	925
2017-08-29	911	940	908	925	433,900	925
2017-08-28	909	924	902	920	348,600	920
2017-08-25	921	924	890	913	333,100	913
2017-08-24	919	930	905	912	362,000	912
2017-08-23	907	952	904	924	782,700	924
2017-08-22	910	931	888	903	645,000	903
2017-08-21	947	947	895	903	933,500	903
2017-08-18	867	937	861	937	1,600,800	937
2017-08-17	891	912	868	875	863,000	875
2017-08-16	859	905	858	900	1,073,100	900
2017-08-15	833	879	833	849	984,100	849
2017-08-14	764	826	757	818	1,894,300	818
2017-08-10	910	952	897	899	852,300	899
2017-08-09	933	933	902	910	539,900	910
2017-08-08	919	959	919	933	567,800	933
2017-08-07	921	948	920	921	396,500	921
2017-08-04	893	941	889	930	635,000	930
2017-08-03	946	947	898	910	779,600	910
2017-08-02	939	954	926	951	551,800	951
2017-08-01	970	977	909	927	1,222,900	927
2017-07-31	972	979	928	973	1,072,100	973
2017-07-28	1,017	1,020	976	987	980,200	987
2017-07-27	1,074	1,075	1,019	1,022	902,800	1,022
2017-07-26	1,074	1,082	1,064	1,071	357,800	1,071
2017-07-25	1,070	1,084	1,070	1,076	309,600	1,076
2017-07-24	1,081	1,087	1,061	1,080	560,100	1,080
2017-07-21	1,093	1,114	1,075	1,080	724,800	1,080
2017-07-20	1,113	1,122	1,082	1,100	743,300	1,100
2017-07-19	1,077	1,100	1,066	1,096	673,100	1,096
2017-07-18	1,115	1,128	1,070	1,070	1,351,200	1,070
2017-07-14	1,120	1,145	1,108	1,130	873,800	1,130
2017-07-13	1,155	1,166	1,122	1,130	850,000	1,130
2017-07-12	1,180	1,214	1,154	1,156	2,106,800	1,156
2017-07-11	1,143	1,182	1,128	1,174	1,418,900	1,174
2017-07-10	1,116	1,149	1,116	1,149	750,300	1,149
2017-07-07	1,099	1,146	1,099	1,132	1,030,600	1,132
2017-07-06	1,086	1,135	1,083	1,099	1,040,300	1,099
2017-07-05	1,079	1,090	1,052	1,075	1,021,800	1,075
2017-07-04	1,145	1,165	1,065	1,082	2,189,200	1,082
2017-07-03	1,193	1,200	1,142	1,150	1,564,800	1,150
2017-06-30	1,170	1,195	1,147	1,188	2,035,700	1,188
2017-06-29	1,225	1,260	1,200	1,234	4,135,900	1,234
2017-06-28	1,166	1,195	1,145	1,190	2,317,100	1,190
2017-06-27	1,172	1,206	1,140	1,181	5,213,500	1,181
2017-06-26	1,140	1,224	1,105	1,202	7,710,600	1,202
2017-06-23	1,140	1,144	1,037	1,064	2,683,500	1,064
2017-06-22	1,101	1,147	1,101	1,140	2,962,200	1,140
2017-06-21	1,036	1,170	1,029	1,100	7,101,800	1,100
2017-06-20	1,063	1,077	1,026	1,030	1,473,000	1,030
2017-06-19	1,030	1,063	1,025	1,055	1,808,100	1,055
2017-06-16	1,013	1,026	1,000	1,004	1,315,600	1,004
2017-06-15	1,058	1,070	996	1,037	3,485,200	1,037
2017-06-14	1,000	1,023	987	1,004	2,764,200	1,004
2017-06-13	1,047	1,065	995	1,005	5,857,200	1,005
2017-06-12	1,155	1,177	1,052	1,052	14,382,900	1,052
2017-06-09	1,224	1,367	1,192	1,352	21,895,600	1,352
2017-06-08	1,297	1,307	1,150	1,180	10,287,500	1,180
2017-06-07	1,229	1,300	1,184	1,210	19,347,100	1,210
2017-06-06	1,347	1,433	1,235	1,257	33,176,600	1,257
2017-06-05	1,137	1,137	1,137	1,137	214,900	1,137
2017-06-02	882	987	867	987	3,191,300	987
2017-06-01	829	844	822	837	310,500	837
2017-05-31	833	839	822	822	264,400	822
2017-05-30	846	847	832	835	410,400	835
2017-05-29	853	856	846	846	291,600	846
2017-05-26	859	870	850	853	283,600	853
2017-05-25	859	887	845	859	796,000	859
2017-05-24	860	875	857	860	298,700	860
2017-05-23	867	868	851	856	351,800	856
2017-05-22	883	889	863	868	327,200	868
2017-05-19	867	905	863	876	598,100	876
2017-05-18	848	870	848	856	510,400	856
2017-05-17	896	896	866	878	483,300	878
2017-05-16	875	902	875	898	583,700	898
2017-05-15	854	894	854	880	627,500	880
2017-05-12	820	871	806	855	1,404,000	855
2017-05-11	866	879	859	878	405,500	878
2017-05-10	884	893	868	869	455,800	869
2017-05-09	884	915	880	891	575,100	891
2017-05-08	896	898	881	888	404,900	888
2017-05-02	873	886	870	881	386,700	881
2017-05-01	863	893	858	876	487,800	876
2017-04-28	868	874	853	858	409,700	858
2017-04-27	844	879	836	871	478,500	871
2017-04-26	860	870	842	849	548,100	849
2017-04-25	820	853	817	847	504,900	847
2017-04-24	865	873	821	822	666,200	822
2017-04-21	900	902	857	861	967,700	861
2017-04-20	855	900	855	885	1,386,200	885
2017-04-19	817	862	812	851	858,300	851
2017-04-18	832	843	817	825	428,600	825
2017-04-17	800	827	782	819	438,800	819
2017-04-14	795	824	787	792	490,400	792
2017-04-13	791	814	772	810	672,200	810
2017-04-12	807	811	796	806	442,500	806
2017-04-11	826	838	814	823	436,600	823
2017-04-10	836	843	824	824	424,400	824
2017-04-07	825	838	801	828	892,000	828
2017-04-06	825	857	816	820	672,100	820
2017-04-05	830	847	805	835	635,900	835
2017-04-04	832	835	780	835	1,253,300	835
2017-04-03	869	875	836	837	701,900	837
2017-03-31	878	891	872	873	329,600	873
2017-03-30	902	917	877	877	699,400	877
2017-03-29	880	906	879	900	726,800	900
2017-03-28	865	882	863	880	772,300	880
2017-03-27	910	910	855	857	1,312,700	857
2017-03-24	928	933	916	919	607,400	919
2017-03-23	915	950	901	917	1,455,700	917
2017-03-22	921	936	910	912	1,091,400	912
2017-03-21	905	960	898	941	1,880,100	941
2017-03-17	904	922	901	911	927,100	911
2017-03-16	897	913	883	905	1,619,800	905
2017-03-15	932	940	888	888	1,884,200	888
2017-03-14	927	939	902	937	2,726,000	937
2017-03-13	951	974	912	912	3,357,900	912
2017-03-10	984	986	950	960	5,509,400	960
2017-03-09	1,100	1,139	982	999	18,077,800	999
2017-03-08	1,280	1,301	1,225	1,280	3,818,300	1,280
2017-03-07	1,368	1,375	1,230	1,242	6,134,200	1,242
2017-03-06	1,334	1,386	1,321	1,381	3,390,600	1,381
2017-03-03	1,281	1,320	1,280	1,320	2,833,100	1,320
2017-03-02	1,276	1,296	1,245	1,294	3,101,400	1,294
2017-03-01	1,210	1,263	1,187	1,256	3,040,400	1,256
2017-02-28	1,272	1,276	1,204	1,204	2,040,800	1,204
2017-02-27	1,250	1,278	1,238	1,261	3,821,000	1,261
2017-02-24	1,185	1,247	1,172	1,237	5,037,300	1,237
2017-02-23	1,182	1,212	1,158	1,171	2,306,700	1,171
2017-02-22	1,141	1,173	1,131	1,169	1,663,600	1,169
2017-02-21	1,156	1,208	1,128	1,150	4,062,800	1,150
2017-02-20	1,114	1,183	1,112	1,156	2,746,600	1,156
2017-02-17	1,103	1,125	1,096	1,102	2,059,600	1,102
2017-02-16	1,160	1,216	1,130	1,133	4,592,600	1,133
2017-02-15	1,148	1,192	1,143	1,154	3,564,200	1,154
2017-02-14	1,088	1,206	1,073	1,167	7,615,900	1,167
2017-02-13	1,170	1,174	1,085	1,095	6,740,400	1,095
2017-02-10	1,068	1,068	1,068	1,068	428,500	1,068
2017-02-09	915	946	905	918	1,116,500	918
2017-02-08	865	936	865	936	1,388,800	936
2017-02-07	860	878	856	865	396,500	865
2017-02-06	834	875	834	874	615,500	874
2017-02-03	829	842	823	828	406,300	828
2017-02-02	848	848	831	838	224,300	838
2017-02-01	839	855	827	848	805,900	848
2017-01-31	820	845	820	825	352,000	825
2017-01-30	830	848	824	828	332,900	828
2017-01-27	865	865	831	834	614,300	834
2017-01-26	892	893	868	870	610,100	870
2017-01-25	828	899	828	899	1,367,500	899
2017-01-24	818	850	817	832	679,100	832
2017-01-23	824	835	813	818	330,300	818
2017-01-20	835	845	820	820	346,100	820
2017-01-19	828	852	813	831	559,800	831
2017-01-18	823	833	806	813	705,600	813
2017-01-17	849	850	836	836	338,100	836
2017-01-16	845	865	845	850	483,100	850
2017-01-13	837	855	830	845	690,100	845
2017-01-12	893	895	841	850	945,600	850
2017-01-11	893	901	890	890	363,800	890
2017-01-10	908	908	893	900	527,000	900
2017-01-06	912	928	888	896	1,113,900	896
2017-01-05	899	913	891	902	998,100	902
2017-01-04	905	927	903	908	1,241,300	908

分割・併合履歴： [2013-05-29]1株→2株

3664 (株)モブキャストホールディングス の時系列データ [2017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 [2017年度]