3664 (株)モブキャストホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	69	72	68	70	303,600	70
2021-12-29	66	69	66	69	293,900	69
2021-12-28	70	70	67	67	323,800	67
2021-12-27	67	72	67	69	892,100	69
2021-12-24	66	67	66	66	216,600	66
2021-12-23	67	67	65	67	318,400	67
2021-12-22	66	67	65	66	239,200	66
2021-12-21	68	68	66	66	241,600	66
2021-12-20	68	68	67	68	217,800	68
2021-12-17	69	69	68	69	229,400	69
2021-12-16	69	71	67	70	464,400	70
2021-12-15	67	69	66	67	214,000	67
2021-12-14	68	68	66	67	739,000	67
2021-12-13	70	72	69	69	332,100	69
2021-12-10	70	72	70	70	308,300	70
2021-12-09	73	73	70	70	572,600	70
2021-12-08	74	78	73	74	732,100	74
2021-12-07	73	74	70	74	443,200	74
2021-12-06	68	76	68	71	1,297,600	71
2021-12-03	67	69	67	67	257,100	67
2021-12-02	66	69	65	68	496,400	68
2021-12-01	67	69	66	67	566,500	67
2021-11-30	68	68	66	66	246,200	66
2021-11-29	70	70	66	66	634,200	66
2021-11-26	71	72	70	70	385,900	70
2021-11-25	69	72	68	70	931,800	70
2021-11-24	70	71	68	68	638,600	68
2021-11-22	73	73	70	70	531,600	70
2021-11-19	73	74	72	72	328,200	72
2021-11-18	76	76	74	74	976,500	74
2021-11-17	78	78	76	77	808,100	77
2021-11-16	78	79	76	77	601,600	77
2021-11-15	79	80	78	78	351,400	78
2021-11-12	79	82	78	80	845,700	80
2021-11-11	86	88	86	86	396,100	86
2021-11-10	87	88	86	86	379,700	86
2021-11-09	87	88	87	87	208,900	87
2021-11-08	88	88	87	87	185,100	87
2021-11-05	87	88	87	88	255,400	88
2021-11-04	88	89	87	87	247,600	87
2021-11-02	88	88	87	87	113,000	87
2021-11-01	87	88	87	87	206,400	87
2021-10-29	86	89	86	88	358,400	88
2021-10-28	86	87	86	86	142,200	86
2021-10-27	86	87	86	86	113,900	86
2021-10-26	86	87	86	86	159,100	86
2021-10-25	86	87	86	86	160,000	86
2021-10-22	88	88	86	86	443,900	86
2021-10-21	89	89	88	88	157,200	88
2021-10-20	89	90	88	88	198,300	88
2021-10-19	89	90	89	89	175,000	89
2021-10-18	89	90	89	89	150,600	89
2021-10-15	88	89	88	88	195,600	88
2021-10-14	88	89	88	88	110,000	88
2021-10-13	89	90	88	88	235,200	88
2021-10-12	90	91	89	89	187,500	89
2021-10-11	89	91	89	91	129,400	91
2021-10-08	89	91	89	89	311,600	89
2021-10-07	88	89	87	89	250,800	89
2021-10-06	88	89	87	87	232,700	87
2021-10-05	88	89	88	88	268,700	88
2021-10-04	90	91	88	89	220,400	89
2021-10-01	91	91	89	89	341,800	89
2021-09-30	92	92	91	91	165,200	91
2021-09-29	91	92	90	92	177,600	92
2021-09-28	92	92	90	90	249,100	90
2021-09-27	91	93	91	91	190,300	91
2021-09-24	90	92	90	92	647,900	92
2021-09-22	92	94	90	90	403,200	90
2021-09-21	93	94	92	93	439,400	93
2021-09-17	93	95	93	95	425,800	95
2021-09-16	96	97	93	94	580,300	94
2021-09-15	100	100	95	96	645,400	96
2021-09-14	103	105	99	100	831,600	100
2021-09-13	99	103	97	102	1,039,500	102
2021-09-10	106	107	97	98	3,426,400	98
2021-09-09	94	111	93	105	7,062,400	105
2021-09-08	91	94	91	94	304,800	94
2021-09-07	92	92	91	91	233,700	91
2021-09-06	90	92	90	92	275,700	92
2021-09-03	91	92	89	90	408,800	90
2021-09-02	91	92	90	90	176,100	90
2021-09-01	91	93	91	91	273,300	91
2021-08-31	92	92	91	92	125,500	92
2021-08-30	92	92	90	92	194,500	92
2021-08-27	91	91	89	91	210,600	91
2021-08-26	89	91	89	90	390,400	90
2021-08-25	90	92	89	90	291,400	90
2021-08-24	87	91	87	91	404,500	91
2021-08-23	87	89	86	87	296,400	87
2021-08-20	90	90	87	87	354,800	87
2021-08-19	90	92	89	91	376,100	91
2021-08-18	90	90	86	89	586,100	89
2021-08-17	95	95	90	90	429,100	90
2021-08-16	96	96	94	94	428,400	94
2021-08-13	99	100	95	95	503,500	95
2021-08-12	99	102	98	101	582,400	101
2021-08-11	96	99	95	99	425,600	99
2021-08-10	95	97	95	95	275,300	95
2021-08-06	96	97	95	95	160,200	95
2021-08-05	95	99	95	97	541,600	97
2021-08-04	95	98	94	97	449,700	97
2021-08-03	96	97	94	96	449,400	96
2021-08-02	95	96	94	96	363,200	96
2021-07-30	99	100	95	95	443,200	95
2021-07-29	98	100	98	99	371,300	99
2021-07-28	102	103	97	99	1,013,000	99
2021-07-27	105	105	103	104	122,700	104
2021-07-26	106	106	103	105	273,100	105
2021-07-21	106	107	105	106	272,700	106
2021-07-20	108	109	106	106	233,300	106
2021-07-19	110	110	109	109	199,800	109
2021-07-16	110	111	109	110	177,800	110
2021-07-15	110	111	110	110	173,500	110
2021-07-14	110	111	110	110	144,200	110
2021-07-13	112	112	110	110	120,100	110
2021-07-12	112	112	111	112	96,500	112
2021-07-09	110	111	109	110	275,500	110
2021-07-08	111	111	109	110	307,500	110
2021-07-07	112	112	111	112	154,000	112
2021-07-06	112	113	111	112	166,300	112
2021-07-05	111	113	111	113	154,500	113
2021-07-02	111	113	111	111	172,200	111
2021-07-01	112	113	111	111	130,700	111
2021-06-30	112	113	112	112	77,600	112
2021-06-29	112	113	111	111	116,100	111
2021-06-28	111	113	111	113	98,600	113
2021-06-25	113	113	111	111	136,100	111
2021-06-24	112	113	111	111	202,400	111
2021-06-23	111	113	111	113	178,100	113
2021-06-22	111	112	111	112	136,500	112
2021-06-21	110	112	109	111	271,600	111
2021-06-18	113	114	110	112	663,200	112
2021-06-17	114	114	112	113	223,500	113
2021-06-16	114	115	113	115	158,500	115
2021-06-15	114	115	113	115	228,900	115
2021-06-14	113	114	113	113	92,600	113
2021-06-11	113	115	113	113	693,100	113
2021-06-10	113	114	112	113	242,500	113
2021-06-09	111	113	111	113	293,900	113
2021-06-08	111	112	110	110	161,700	110
2021-06-07	112	113	111	111	191,600	111
2021-06-04	111	112	110	112	432,900	112
2021-06-03	110	111	110	111	168,500	111
2021-06-02	110	111	110	110	219,000	110
2021-06-01	110	111	109	109	172,500	109
2021-05-31	110	112	110	110	156,100	110
2021-05-28	112	112	110	110	368,700	110
2021-05-27	110	112	109	110	281,100	110
2021-05-26	112	112	110	111	426,700	111
2021-05-25	114	114	111	112	788,200	112
2021-05-24	112	115	110	115	2,543,500	115
2021-05-21	128	128	126	127	87,200	127
2021-05-20	126	128	125	126	160,500	126
2021-05-19	127	128	125	126	292,100	126
2021-05-18	124	128	124	128	209,800	128
2021-05-17	126	126	122	123	178,600	123
2021-05-14	127	127	123	124	260,000	124
2021-05-13	126	126	121	124	476,800	124
2021-05-12	136	139	126	127	1,931,300	127
2021-05-11	131	134	131	131	269,400	131
2021-05-10	130	134	130	133	306,300	133
2021-05-07	130	131	129	129	144,600	129
2021-05-06	130	130	129	129	69,900	129
2021-04-30	130	130	128	129	195,000	129
2021-04-28	130	131	129	130	206,900	130
2021-04-27	131	133	131	132	170,400	132
2021-04-26	131	131	128	130	194,300	130
2021-04-23	130	132	130	130	200,800	130
2021-04-22	131	132	130	131	272,800	131
2021-04-21	134	134	128	131	499,700	131
2021-04-20	136	136	133	134	140,700	134
2021-04-19	137	137	135	135	102,300	135
2021-04-16	136	138	133	136	286,100	136
2021-04-15	138	138	136	136	134,000	136
2021-04-14	139	141	137	138	202,100	138
2021-04-13	141	142	140	140	100,500	140
2021-04-12	143	143	141	141	149,700	141
2021-04-09	141	143	141	142	190,300	142
2021-04-08	147	147	143	143	217,000	143
2021-04-07	147	148	145	146	287,300	146
2021-04-06	148	151	143	145	572,800	145
2021-04-05	142	151	141	146	1,182,300	146
2021-04-02	141	143	140	141	199,000	141
2021-04-01	140	142	140	140	197,800	140
2021-03-31	142	142	140	142	134,900	142
2021-03-30	142	142	141	141	121,600	141
2021-03-29	142	142	140	140	68,800	140
2021-03-26	142	142	139	139	136,500	139
2021-03-25	139	141	139	140	75,300	140
2021-03-24	142	145	138	139	227,700	139
2021-03-23	145	149	143	143	240,500	143
2021-03-22	141	145	141	145	104,600	145
2021-03-19	142	145	140	142	229,000	142
2021-03-18	140	149	140	143	636,600	143
2021-03-17	139	141	139	139	177,700	139
2021-03-16	141	141	140	140	85,600	140
2021-03-15	140	141	138	140	346,100	140
2021-03-12	138	139	137	137	176,800	137
2021-03-11	138	138	134	136	207,200	136
2021-03-10	133	137	133	136	186,400	136
2021-03-09	133	134	131	133	206,500	133
2021-03-08	133	134	131	131	135,300	131
2021-03-05	134	135	130	131	259,400	131
2021-03-04	133	136	130	132	483,300	132
2021-03-03	135	137	134	136	247,600	136
2021-03-02	141	142	136	136	442,600	136
2021-03-01	142	142	140	140	188,700	140
2021-02-26	140	144	140	140	583,100	140
2021-02-25	145	145	143	145	144,300	145
2021-02-24	144	145	142	142	212,500	142
2021-02-22	143	145	141	142	301,100	142
2021-02-19	144	144	140	140	372,800	140
2021-02-18	146	147	145	145	260,300	145
2021-02-17	142	146	142	146	187,400	146
2021-02-16	145	146	141	142	261,100	142
2021-02-15	150	152	143	143	442,100	143
2021-02-12	144	148	144	145	409,600	145
2021-02-10	144	149	144	148	237,800	148
2021-02-09	146	147	144	146	177,600	146
2021-02-08	144	147	143	147	289,100	147
2021-02-05	143	144	141	141	288,200	141
2021-02-04	145	146	142	142	309,800	142
2021-02-03	145	148	144	146	271,000	146
2021-02-02	143	148	143	145	422,100	145
2021-02-01	143	146	142	142	330,800	142
2021-01-29	149	151	145	146	378,500	146
2021-01-28	145	151	145	150	333,800	150
2021-01-27	151	152	149	150	318,100	150
2021-01-26	157	157	152	154	248,500	154
2021-01-25	155	158	152	157	241,200	157
2021-01-22	152	156	151	155	282,200	155
2021-01-21	148	160	148	152	726,000	152
2021-01-20	145	150	145	148	407,800	148
2021-01-19	144	146	143	145	224,100	145
2021-01-18	146	147	144	144	308,900	144
2021-01-15	143	146	143	144	243,600	144
2021-01-14	140	145	140	144	489,000	144
2021-01-13	137	144	137	141	395,400	141
2021-01-12	136	138	134	138	150,000	138
2021-01-08	136	137	132	136	339,400	136
2021-01-07	138	138	135	135	234,400	135
2021-01-06	134	139	134	139	318,700	139
2021-01-05	133	136	132	134	222,700	134
2021-01-04	134	135	129	133	391,400	133

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 [2021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 [2021年度]