3664 (株)モブキャストホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	83	85	80	85	1,886,100	85
2022-12-29	80	85	79	84	1,831,400	84
2022-12-28	80	81	78	81	1,764,400	81
2022-12-27	77	81	75	80	2,832,900	80
2022-12-26	79	79	75	76	2,876,600	76
2022-12-23	76	81	75	80	3,738,000	80
2022-12-22	79	81	76	76	3,771,800	76
2022-12-21	78	82	74	80	7,019,400	80
2022-12-20	83	91	77	81	13,796,700	81
2022-12-19	89	98	82	82	29,444,100	82
2022-12-16	80	89	77	84	14,161,900	84
2022-12-15	70	85	67	85	8,760,600	85
2022-12-14	66	69	66	68	656,100	68
2022-12-13	67	67	66	67	260,900	67
2022-12-12	66	67	66	66	189,100	66
2022-12-09	65	67	65	67	524,500	67
2022-12-08	67	67	65	65	290,600	65
2022-12-07	67	67	66	66	314,300	66
2022-12-06	66	67	65	66	286,400	66
2022-12-05	67	67	66	66	306,300	66
2022-12-02	68	68	66	67	483,500	67
2022-12-01	67	68	67	67	436,300	67
2022-11-30	68	68	66	68	393,100	68
2022-11-29	70	70	67	68	1,016,000	68
2022-11-28	70	71	69	70	235,400	70
2022-11-25	68	72	68	71	792,300	71
2022-11-24	69	70	68	69	609,000	69
2022-11-22	69	71	69	69	509,000	69
2022-11-21	70	71	69	69	634,100	69
2022-11-18	71	75	69	71	2,633,200	71
2022-11-17	72	73	70	71	936,400	71
2022-11-16	72	73	70	73	1,322,500	73
2022-11-15	69	73	68	73	1,886,000	73
2022-11-14	67	73	65	69	2,449,200	69
2022-11-11	65	73	64	67	2,716,800	67
2022-11-10	66	66	65	65	170,400	65
2022-11-09	66	67	65	67	450,300	67
2022-11-08	66	67	66	67	278,500	67
2022-11-07	66	67	66	67	121,100	67
2022-11-04	66	67	65	67	317,500	67
2022-11-02	67	67	66	66	229,800	66
2022-11-01	67	67	66	66	221,100	66
2022-10-31	67	68	66	67	400,500	67
2022-10-28	67	67	66	66	322,200	66
2022-10-27	68	68	65	68	675,900	68
2022-10-26	69	70	68	68	315,400	68
2022-10-25	69	70	68	70	475,700	70
2022-10-24	71	71	68	68	482,600	68
2022-10-21	71	71	70	70	189,300	70
2022-10-20	71	72	70	71	358,400	71
2022-10-19	70	72	70	72	205,600	72
2022-10-18	71	71	70	71	183,400	71
2022-10-17	71	71	69	71	186,000	71
2022-10-14	70	71	69	71	334,700	71
2022-10-13	71	71	69	69	209,200	69
2022-10-12	70	71	69	70	260,200	70
2022-10-11	70	71	69	70	299,900	70
2022-10-07	70	71	70	70	304,600	70
2022-10-06	71	72	70	71	225,700	71
2022-10-05	72	72	70	71	269,000	71
2022-10-04	72	72	71	71	184,100	71
2022-10-03	71	73	71	71	232,300	71
2022-09-30	72	73	70	72	312,200	72
2022-09-29	71	74	71	72	294,500	72
2022-09-28	72	72	70	70	488,500	70
2022-09-27	73	74	72	72	398,200	72
2022-09-26	73	74	71	72	516,500	72
2022-09-22	73	75	72	75	654,600	75
2022-09-21	74	76	72	74	1,725,800	74
2022-09-20	76	80	72	77	2,870,600	77
2022-09-16	77	78	75	75	915,600	75
2022-09-15	80	80	77	77	455,700	77
2022-09-14	77	81	77	79	342,500	79
2022-09-13	81	81	79	80	462,700	80
2022-09-12	79	82	78	80	670,900	80
2022-09-09	77	79	76	77	358,100	77
2022-09-08	75	78	75	77	289,000	77
2022-09-07	77	77	74	74	518,400	74
2022-09-06	78	80	76	77	390,200	77
2022-09-05	76	78	74	78	524,100	78
2022-09-02	77	79	76	76	399,700	76
2022-09-01	78	78	76	76	718,200	76
2022-08-31	79	80	78	78	401,000	78
2022-08-30	80	81	79	80	424,100	80
2022-08-29	78	81	77	80	688,500	80
2022-08-26	79	81	78	79	805,100	79
2022-08-25	82	87	78	78	3,773,000	78
2022-08-24	78	92	76	81	9,521,200	81
2022-08-23	76	78	75	76	173,700	76
2022-08-22	75	77	75	77	252,700	77
2022-08-19	77	77	76	77	146,400	77
2022-08-18	78	78	76	76	364,400	76
2022-08-17	75	79	75	78	646,500	78
2022-08-16	74	78	73	75	651,500	75
2022-08-15	71	75	70	75	1,504,000	75
2022-08-12	75	80	75	79	790,500	79
2022-08-10	78	78	73	75	744,700	75
2022-08-09	77	79	75	79	409,000	79
2022-08-08	77	78	76	77	288,100	77
2022-08-05	79	80	77	77	367,100	77
2022-08-04	81	81	78	79	420,300	79
2022-08-03	80	81	79	79	259,700	79
2022-08-02	79	81	79	79	481,100	79
2022-08-01	80	82	79	79	526,400	79
2022-07-29	82	83	77	79	1,284,700	79
2022-07-28	84	84	81	82	1,155,000	82
2022-07-27	85	86	82	84	1,908,800	84
2022-07-26	83	85	80	84	1,676,100	84
2022-07-25	77	84	76	83	2,726,400	83
2022-07-22	80	83	77	78	2,681,700	78
2022-07-21	93	97	80	80	21,250,600	80
2022-07-20	70	98	66	98	17,526,600	98
2022-07-19	64	69	63	68	838,100	68
2022-07-15	63	64	63	63	191,600	63
2022-07-14	64	65	63	64	350,800	64
2022-07-13	63	65	63	65	697,900	65
2022-07-12	64	65	63	63	377,400	63
2022-07-11	64	65	64	64	229,700	64
2022-07-08	63	65	63	64	241,900	64
2022-07-07	64	65	63	63	392,700	63
2022-07-06	65	66	64	65	510,000	65
2022-07-05	63	66	63	66	992,000	66
2022-07-04	63	64	62	63	302,900	63
2022-07-01	65	66	62	63	1,159,100	63
2022-06-30	67	68	65	65	689,200	65
2022-06-29	68	73	66	67	3,045,300	67
2022-06-28	66	68	64	65	547,300	65
2022-06-27	69	69	65	66	799,900	66
2022-06-24	68	69	67	68	484,700	68
2022-06-23	69	70	67	67	519,600	67
2022-06-22	72	72	69	69	653,100	69
2022-06-21	74	74	71	72	622,900	72
2022-06-20	74	79	72	72	669,100	72
2022-06-17	74	75	71	71	426,000	71
2022-06-16	80	80	76	77	614,200	77
2022-06-15	81	81	78	79	382,600	79
2022-06-14	80	82	78	80	585,800	80
2022-06-13	83	83	80	80	350,800	80
2022-06-10	79	86	79	84	870,700	84
2022-06-09	80	81	79	79	291,900	79
2022-06-08	80	83	79	80	601,200	80
2022-06-07	85	85	80	80	551,700	80
2022-06-06	81	83	79	83	1,381,900	83
2022-06-03	89	94	86	87	2,164,900	87
2022-06-02	87	89	85	86	570,700	86
2022-06-01	89	94	87	87	1,996,800	87
2022-05-31	88	90	87	88	618,900	88
2022-05-30	86	89	83	89	1,049,300	89
2022-05-27	93	98	85	87	3,729,300	87
2022-05-26	78	90	78	89	3,649,800	89
2022-05-25	84	84	77	78	1,394,000	78
2022-05-24	84	85	81	82	1,108,400	82
2022-05-23	88	89	83	84	1,393,000	84
2022-05-20	95	97	85	87	3,947,300	87
2022-05-19	95	108	90	90	11,038,400	90
2022-05-18	88	102	81	99	14,981,700	99
2022-05-17	77	95	76	86	16,607,600	86
2022-05-16	73	75	69	69	1,491,700	69
2022-05-13	71	76	69	76	834,700	76
2022-05-12	77	78	70	71	1,652,900	71
2022-05-11	76	81	75	78	1,435,300	78
2022-05-10	74	78	72	74	2,100,900	74
2022-05-09	82	84	74	75	2,556,400	75
2022-05-06	82	86	77	84	3,662,600	84
2022-05-02	91	96	80	84	11,708,500	84
2022-04-28	108	110	83	83	16,421,300	83
2022-04-27	98	118	92	106	37,512,200	106
2022-04-26	60	89	58	89	24,365,000	89
2022-04-25	61	61	59	59	175,000	59
2022-04-22	59	61	59	61	131,600	61
2022-04-21	60	61	59	59	127,700	59
2022-04-20	60	61	60	60	164,600	60
2022-04-19	61	62	60	60	126,000	60
2022-04-18	61	62	60	61	125,900	61
2022-04-15	62	62	60	61	135,600	61
2022-04-14	61	62	60	61	190,500	61
2022-04-13	60	61	59	61	108,600	61
2022-04-12	59	60	58	59	165,900	59
2022-04-11	61	61	59	59	199,900	59
2022-04-08	62	62	60	60	174,000	60
2022-04-07	63	63	60	61	339,300	61
2022-04-06	64	64	62	64	186,600	64
2022-04-05	64	64	62	64	187,200	64
2022-04-04	63	64	62	62	156,300	62
2022-04-01	61	64	61	63	162,800	63
2022-03-31	62	62	61	62	190,200	62
2022-03-30	62	64	61	62	215,300	62
2022-03-29	62	64	61	61	187,200	61
2022-03-28	62	64	62	62	205,500	62
2022-03-25	62	65	61	61	578,000	61
2022-03-24	60	62	59	61	317,900	61
2022-03-23	58	61	58	60	379,200	60
2022-03-22	59	60	57	57	221,400	57
2022-03-18	57	59	56	59	188,400	59
2022-03-17	57	58	55	57	337,200	57
2022-03-16	57	58	56	56	153,300	56
2022-03-15	54	57	53	57	215,700	57
2022-03-14	54	54	53	53	142,400	53
2022-03-11	55	55	53	53	248,200	53
2022-03-10	55	55	54	54	162,500	54
2022-03-09	54	55	53	53	217,600	53
2022-03-08	52	59	52	53	720,600	53
2022-03-07	53	54	52	54	305,000	54
2022-03-04	57	58	53	55	760,200	55
2022-03-03	59	61	57	57	830,500	57
2022-03-02	61	62	59	60	1,675,600	60
2022-03-01	68	74	62	62	8,947,200	62
2022-02-28	54	68	53	64	5,463,300	64
2022-02-25	49	54	49	53	536,300	53
2022-02-24	53	53	49	50	570,900	50
2022-02-22	54	54	53	54	210,600	54
2022-02-21	55	55	54	54	112,500	54
2022-02-18	55	56	55	55	170,000	55
2022-02-17	58	58	55	55	300,100	55
2022-02-16	58	58	56	58	250,100	58
2022-02-15	57	58	56	57	245,300	57
2022-02-14	59	61	56	59	709,400	59
2022-02-10	59	71	59	61	2,252,200	61
2022-02-09	60	60	59	59	137,800	59
2022-02-08	59	59	58	59	99,800	59
2022-02-07	58	59	58	59	138,600	59
2022-02-04	58	59	57	57	177,100	57
2022-02-03	59	60	59	59	109,800	59
2022-02-02	59	60	58	60	193,200	60
2022-02-01	57	59	56	59	224,300	59
2022-01-31	55	58	55	58	372,900	58
2022-01-28	57	57	53	54	437,700	54
2022-01-27	62	62	57	57	413,200	57
2022-01-26	61	62	61	61	130,600	61
2022-01-25	63	64	61	62	195,500	62
2022-01-24	62	64	62	63	134,300	63
2022-01-21	62	64	62	63	138,800	63
2022-01-20	62	63	62	62	472,700	62
2022-01-19	66	67	63	63	344,900	63
2022-01-18	67	68	66	66	172,400	66
2022-01-17	68	68	67	67	87,500	67
2022-01-14	68	68	66	68	133,400	68
2022-01-13	67	68	66	67	286,900	67
2022-01-12	68	68	67	67	89,900	67
2022-01-11	67	67	66	67	132,900	67
2022-01-07	67	68	66	66	218,900	66
2022-01-06	69	69	67	68	237,300	68
2022-01-05	71	71	70	70	120,500	70
2022-01-04	71	71	69	70	178,200	70

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 [2022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 [2022年度]