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
2021-12-3069726870303,60070
2021-12-2966696669293,90069
2021-12-2870706767323,80067
2021-12-2767726769892,10069
2021-12-2466676666216,60066
2021-12-2367676567318,40067
2021-12-2266676566239,20066
2021-12-2168686666241,60066
2021-12-2068686768217,80068
2021-12-1769696869229,40069
2021-12-1669716770464,40070
2021-12-1567696667214,00067
2021-12-1468686667739,00067
2021-12-1370726969332,10069
2021-12-1070727070308,30070
2021-12-0973737070572,60070
2021-12-0874787374732,10074
2021-12-0773747074443,20074
2021-12-06687668711,297,60071
2021-12-0367696767257,10067
2021-12-0266696568496,40068
2021-12-0167696667566,50067
2021-11-3068686666246,20066
2021-11-2970706666634,20066
2021-11-2671727070385,90070
2021-11-2569726870931,80070
2021-11-2470716868638,60068
2021-11-2273737070531,60070
2021-11-1973747272328,20072
2021-11-1876767474976,50074
2021-11-1778787677808,10077
2021-11-1678797677601,60077
2021-11-1579807878351,40078
2021-11-1279827880845,70080
2021-11-1186888686396,10086
2021-11-1087888686379,70086
2021-11-0987888787208,90087
2021-11-0888888787185,10087
2021-11-0587888788255,40088
2021-11-0488898787247,60087
2021-11-0288888787113,00087
2021-11-0187888787206,40087
2021-10-2986898688358,40088
2021-10-2886878686142,20086
2021-10-2786878686113,90086
2021-10-2686878686159,10086
2021-10-2586878686160,00086
2021-10-2288888686443,90086
2021-10-2189898888157,20088
2021-10-2089908888198,30088
2021-10-1989908989175,00089
2021-10-1889908989150,60089
2021-10-1588898888195,60088
2021-10-1488898888110,00088
2021-10-1389908888235,20088
2021-10-1290918989187,50089
2021-10-1189918991129,40091
2021-10-0889918989311,60089
2021-10-0788898789250,80089
2021-10-0688898787232,70087
2021-10-0588898888268,70088
2021-10-0490918889220,40089
2021-10-0191918989341,80089
2021-09-3092929191165,20091
2021-09-2991929092177,60092
2021-09-2892929090249,10090
2021-09-2791939191190,30091
2021-09-2490929092647,90092
2021-09-2292949090403,20090
2021-09-2193949293439,40093
2021-09-1793959395425,80095
2021-09-1696979394580,30094
2021-09-151001009596645,40096
2021-09-1410310599100831,600100
2021-09-1399103971021,039,500102
2021-09-1010610797983,426,40098
2021-09-0994111931057,062,400105
2021-09-0891949194304,80094
2021-09-0792929191233,70091
2021-09-0690929092275,70092
2021-09-0391928990408,80090
2021-09-0291929090176,10090
2021-09-0191939191273,30091
2021-08-3192929192125,50092
2021-08-3092929092194,50092
2021-08-2791918991210,60091
2021-08-2689918990390,40090
2021-08-2590928990291,40090
2021-08-2487918791404,50091
2021-08-2387898687296,40087
2021-08-2090908787354,80087
2021-08-1990928991376,10091
2021-08-1890908689586,10089
2021-08-1795959090429,10090
2021-08-1696969494428,40094
2021-08-13991009595503,50095
2021-08-129910298101582,400101
2021-08-1196999599425,60099
2021-08-1095979595275,30095
2021-08-0696979595160,20095
2021-08-0595999597541,60097
2021-08-0495989497449,70097
2021-08-0396979496449,40096
2021-08-0295969496363,20096
2021-07-30991009595443,20095
2021-07-29981009899371,30099
2021-07-2810210397991,013,00099
2021-07-27105105103104122,700104
2021-07-26106106103105273,100105
2021-07-21106107105106272,700106
2021-07-20108109106106233,300106
2021-07-19110110109109199,800109
2021-07-16110111109110177,800110
2021-07-15110111110110173,500110
2021-07-14110111110110144,200110
2021-07-13112112110110120,100110
2021-07-1211211211111296,500112
2021-07-09110111109110275,500110
2021-07-08111111109110307,500110
2021-07-07112112111112154,000112
2021-07-06112113111112166,300112
2021-07-05111113111113154,500113
2021-07-02111113111111172,200111
2021-07-01112113111111130,700111
2021-06-3011211311211277,600112
2021-06-29112113111111116,100111
2021-06-2811111311111398,600113
2021-06-25113113111111136,100111
2021-06-24112113111111202,400111
2021-06-23111113111113178,100113
2021-06-22111112111112136,500112
2021-06-21110112109111271,600111
2021-06-18113114110112663,200112
2021-06-17114114112113223,500113
2021-06-16114115113115158,500115
2021-06-15114115113115228,900115
2021-06-1411311411311392,600113
2021-06-11113115113113693,100113
2021-06-10113114112113242,500113
2021-06-09111113111113293,900113
2021-06-08111112110110161,700110
2021-06-07112113111111191,600111
2021-06-04111112110112432,900112
2021-06-03110111110111168,500111
2021-06-02110111110110219,000110
2021-06-01110111109109172,500109
2021-05-31110112110110156,100110
2021-05-28112112110110368,700110
2021-05-27110112109110281,100110
2021-05-26112112110111426,700111
2021-05-25114114111112788,200112
2021-05-241121151101152,543,500115
2021-05-2112812812612787,200127
2021-05-20126128125126160,500126
2021-05-19127128125126292,100126
2021-05-18124128124128209,800128
2021-05-17126126122123178,600123
2021-05-14127127123124260,000124
2021-05-13126126121124476,800124
2021-05-121361391261271,931,300127
2021-05-11131134131131269,400131
2021-05-10130134130133306,300133
2021-05-07130131129129144,600129
2021-05-0613013012912969,900129
2021-04-30130130128129195,000129
2021-04-28130131129130206,900130
2021-04-27131133131132170,400132
2021-04-26131131128130194,300130
2021-04-23130132130130200,800130
2021-04-22131132130131272,800131
2021-04-21134134128131499,700131
2021-04-20136136133134140,700134
2021-04-19137137135135102,300135
2021-04-16136138133136286,100136
2021-04-15138138136136134,000136
2021-04-14139141137138202,100138
2021-04-13141142140140100,500140
2021-04-12143143141141149,700141
2021-04-09141143141142190,300142
2021-04-08147147143143217,000143
2021-04-07147148145146287,300146
2021-04-06148151143145572,800145
2021-04-051421511411461,182,300146
2021-04-02141143140141199,000141
2021-04-01140142140140197,800140
2021-03-31142142140142134,900142
2021-03-30142142141141121,600141
2021-03-2914214214014068,800140
2021-03-26142142139139136,500139
2021-03-2513914113914075,300140
2021-03-24142145138139227,700139
2021-03-23145149143143240,500143
2021-03-22141145141145104,600145
2021-03-19142145140142229,000142
2021-03-18140149140143636,600143
2021-03-17139141139139177,700139
2021-03-1614114114014085,600140
2021-03-15140141138140346,100140
2021-03-12138139137137176,800137
2021-03-11138138134136207,200136
2021-03-10133137133136186,400136
2021-03-09133134131133206,500133
2021-03-08133134131131135,300131
2021-03-05134135130131259,400131
2021-03-04133136130132483,300132
2021-03-03135137134136247,600136
2021-03-02141142136136442,600136
2021-03-01142142140140188,700140
2021-02-26140144140140583,100140
2021-02-25145145143145144,300145
2021-02-24144145142142212,500142
2021-02-22143145141142301,100142
2021-02-19144144140140372,800140
2021-02-18146147145145260,300145
2021-02-17142146142146187,400146
2021-02-16145146141142261,100142
2021-02-15150152143143442,100143
2021-02-12144148144145409,600145
2021-02-10144149144148237,800148
2021-02-09146147144146177,600146
2021-02-08144147143147289,100147
2021-02-05143144141141288,200141
2021-02-04145146142142309,800142
2021-02-03145148144146271,000146
2021-02-02143148143145422,100145
2021-02-01143146142142330,800142
2021-01-29149151145146378,500146
2021-01-28145151145150333,800150
2021-01-27151152149150318,100150
2021-01-26157157152154248,500154
2021-01-25155158152157241,200157
2021-01-22152156151155282,200155
2021-01-21148160148152726,000152
2021-01-20145150145148407,800148
2021-01-19144146143145224,100145
2021-01-18146147144144308,900144
2021-01-15143146143144243,600144
2021-01-14140145140144489,000144
2021-01-13137144137141395,400141
2021-01-12136138134138150,000138
2021-01-08136137132136339,400136
2021-01-07138138135135234,400135
2021-01-06134139134139318,700139
2021-01-05133136132134222,700134
2021-01-04134135129133391,400133

分割・併合履歴 : [2013-05-29]1株→2株