3664 (株)モブキャストホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	56	56	53	55	569,800	55
2023-12-28	56	58	55	55	458,100	55
2023-12-27	54	57	54	57	656,100	57
2023-12-26	54	55	51	54	1,054,800	54
2023-12-25	57	58	53	56	832,700	56
2023-12-22	58	59	57	58	466,900	58
2023-12-21	57	58	55	58	852,500	58
2023-12-20	57	59	56	58	981,000	58
2023-12-19	61	61	55	57	1,671,300	57
2023-12-18	66	67	60	61	1,834,100	61
2023-12-15	72	72	70	71	281,400	71
2023-12-14	72	72	71	71	184,800	71
2023-12-13	71	72	71	72	149,200	72
2023-12-12	71	72	71	71	225,000	71
2023-12-11	71	73	71	72	170,400	72
2023-12-08	71	72	71	71	259,000	71
2023-12-07	71	72	70	71	371,300	71
2023-12-06	73	73	70	72	432,500	72
2023-12-05	75	75	71	73	786,800	73
2023-12-04	73	75	73	74	645,700	74
2023-12-01	73	74	72	73	267,700	73
2023-11-30	74	74	72	73	343,000	73
2023-11-29	70	77	70	74	705,700	74
2023-11-28	73	73	71	71	429,300	71
2023-11-27	75	75	73	74	216,400	74
2023-11-24	75	75	72	73	449,500	73
2023-11-22	74	76	74	74	263,600	74
2023-11-21	76	76	75	76	184,600	76
2023-11-20	74	76	73	76	326,800	76
2023-11-17	72	74	72	74	235,100	74
2023-11-16	74	74	71	71	390,200	71
2023-11-15	75	76	73	73	563,200	73
2023-11-14	76	76	74	76	470,100	76
2023-11-13	79	79	74	77	723,200	77
2023-11-10	80	81	78	80	476,000	80
2023-11-09	81	81	80	81	313,900	81
2023-11-08	82	82	80	81	251,600	81
2023-11-07	83	83	81	83	278,600	83
2023-11-06	82	83	81	81	368,600	81
2023-11-02	80	83	80	82	406,500	82
2023-11-01	79	81	78	81	404,800	81
2023-10-31	76	79	76	77	254,900	77
2023-10-30	77	78	76	76	239,200	76
2023-10-27	76	79	76	79	287,800	79
2023-10-26	77	77	75	76	315,600	76
2023-10-25	77	78	76	77	306,600	77
2023-10-24	77	78	74	77	920,500	77
2023-10-23	78	79	77	77	390,000	77
2023-10-20	79	79	78	78	259,900	78
2023-10-19	78	80	78	80	232,800	80
2023-10-18	80	80	79	79	247,500	79
2023-10-17	79	80	78	79	274,800	79
2023-10-16	77	79	77	78	378,700	78
2023-10-13	80	80	78	78	607,900	78
2023-10-12	80	81	80	81	210,500	81
2023-10-11	82	82	80	81	235,900	81
2023-10-10	83	83	80	81	454,900	81
2023-10-06	81	84	81	82	433,900	82
2023-10-05	78	82	78	81	571,200	81
2023-10-04	77	79	77	78	520,200	78
2023-10-03	80	80	78	78	555,300	78
2023-10-02	82	82	80	80	253,500	80
2023-09-29	82	83	80	81	342,000	81
2023-09-28	81	82	81	82	156,100	82
2023-09-27	80	82	80	82	261,400	82
2023-09-26	81	81	80	80	169,100	80
2023-09-25	81	83	80	81	355,500	81
2023-09-22	78	81	78	81	355,500	81
2023-09-21	79	79	78	78	247,900	78
2023-09-20	78	80	78	80	243,000	80
2023-09-19	80	80	78	79	349,800	79
2023-09-15	81	82	79	80	476,500	80
2023-09-14	80	82	80	82	316,700	82
2023-09-13	78	80	78	80	209,700	80
2023-09-12	79	79	78	78	325,600	78
2023-09-11	79	80	78	80	243,700	80
2023-09-08	79	80	78	79	648,500	79
2023-09-07	81	81	79	79	426,300	79
2023-09-06	81	84	81	81	836,100	81
2023-09-05	80	81	79	81	306,400	81
2023-09-04	80	80	79	79	185,100	79
2023-09-01	80	81	80	80	150,700	80
2023-08-31	80	81	80	81	258,500	81
2023-08-30	80	81	80	81	408,900	81
2023-08-29	78	80	78	79	143,700	79
2023-08-28	79	80	78	78	240,000	78
2023-08-25	77	78	76	78	284,300	78
2023-08-24	78	78	77	78	319,100	78
2023-08-23	78	79	77	77	611,700	77
2023-08-22	80	80	79	79	153,600	79
2023-08-21	79	81	79	80	409,800	80
2023-08-18	75	80	75	80	816,300	80
2023-08-17	80	80	75	76	911,400	76
2023-08-16	80	81	80	80	253,900	80
2023-08-15	79	82	79	81	594,300	81
2023-08-14	83	83	79	79	852,200	79
2023-08-10	85	85	83	83	359,300	83
2023-08-09	84	85	82	83	664,700	83
2023-08-08	85	85	84	85	322,100	85
2023-08-07	83	85	82	83	390,000	83
2023-08-04	81	84	80	84	777,000	84
2023-08-03	84	85	81	82	927,700	82
2023-08-02	87	87	85	86	364,300	86
2023-08-01	86	87	85	86	416,100	86
2023-07-31	86	86	84	86	781,000	86
2023-07-28	89	89	85	85	986,200	85
2023-07-27	89	90	88	89	413,100	89
2023-07-26	90	91	89	89	565,000	89
2023-07-25	91	91	89	90	686,200	90
2023-07-24	91	91	88	90	1,042,300	90
2023-07-21	97	97	89	91	3,376,900	91
2023-07-20	99	100	96	96	2,013,400	96
2023-07-19	97	102	96	97	3,362,800	97
2023-07-18	92	96	91	95	1,865,100	95
2023-07-14	91	92	89	91	750,600	91
2023-07-13	92	93	89	90	1,397,100	90
2023-07-12	88	92	88	91	1,461,100	91
2023-07-11	89	94	87	87	3,252,100	87
2023-07-10	87	91	87	89	1,409,300	89
2023-07-07	83	88	82	86	1,496,500	86
2023-07-06	90	90	85	86	1,328,400	86
2023-07-05	85	90	85	90	1,638,100	90
2023-07-04	81	87	81	85	1,500,100	85
2023-07-03	81	83	79	82	957,500	82
2023-06-30	82	82	79	80	1,009,500	80
2023-06-29	79	83	79	81	1,035,800	81
2023-06-28	81	81	79	80	332,900	80
2023-06-27	78	81	78	80	522,900	80
2023-06-26	79	81	78	79	703,600	79
2023-06-23	80	81	76	80	1,783,400	80
2023-06-22	80	81	79	79	672,100	79
2023-06-21	82	82	79	79	1,740,300	79
2023-06-20	84	85	81	83	756,600	83
2023-06-19	85	85	82	83	724,400	83
2023-06-16	80	86	80	84	1,097,100	84
2023-06-15	80	81	78	80	779,500	80
2023-06-14	81	83	80	81	970,100	81
2023-06-13	84	85	81	81	1,126,900	81
2023-06-12	82	87	82	85	978,400	85
2023-06-09	82	85	82	83	613,000	83
2023-06-08	83	84	81	83	1,021,000	83
2023-06-07	86	86	81	83	1,712,500	83
2023-06-06	90	91	84	85	2,459,300	85
2023-06-05	85	89	84	88	1,986,600	88
2023-06-02	83	87	82	83	1,117,600	83
2023-06-01	83	86	80	83	2,094,000	83
2023-05-31	81	89	80	84	4,417,700	84
2023-05-30	74	86	74	81	5,826,900	81
2023-05-29	71	75	70	75	1,787,100	75
2023-05-26	70	80	69	71	4,706,900	71
2023-05-25	71	71	69	70	639,100	70
2023-05-24	69	72	69	71	711,700	71
2023-05-23	70	71	70	70	429,000	70
2023-05-22	71	71	70	70	241,600	70
2023-05-19	71	71	70	70	407,900	70
2023-05-18	73	73	71	71	285,100	71
2023-05-17	72	73	72	73	182,500	73
2023-05-16	72	75	72	72	664,000	72
2023-05-15	70	73	69	72	986,400	72
2023-05-12	70	71	69	69	540,000	69
2023-05-11	71	71	70	70	206,900	70
2023-05-10	71	71	70	71	322,100	71
2023-05-09	71	72	70	70	516,200	70
2023-05-08	69	71	69	71	622,600	71
2023-05-02	70	71	69	69	413,000	69
2023-05-01	70	71	70	70	270,200	70
2023-04-28	70	71	69	70	491,900	70
2023-04-27	70	70	69	70	176,100	70
2023-04-26	69	71	69	70	591,900	70
2023-04-25	71	72	70	70	408,300	70
2023-04-24	71	72	71	71	191,200	71
2023-04-21	71	72	71	71	375,200	71
2023-04-20	73	73	71	71	332,800	71
2023-04-19	72	73	72	72	132,500	72
2023-04-18	72	73	72	72	146,400	72
2023-04-17	72	73	72	73	147,300	73
2023-04-14	72	73	72	73	208,000	73
2023-04-13	73	73	72	72	217,700	72
2023-04-12	71	73	71	72	357,600	72
2023-04-11	72	72	70	71	544,900	71
2023-04-10	71	73	71	72	524,000	72
2023-04-07	72	72	70	72	509,900	72
2023-04-06	71	74	71	72	695,600	72
2023-04-05	74	74	71	73	703,100	73
2023-04-04	74	75	73	73	232,400	73
2023-04-03	74	75	73	74	214,600	74
2023-03-31	73	74	73	73	87,400	73
2023-03-30	73	75	73	73	447,100	73
2023-03-29	72	75	71	75	477,900	75
2023-03-28	76	76	71	72	875,500	72
2023-03-27	76	77	76	76	307,800	76
2023-03-24	78	78	76	76	510,300	76
2023-03-23	77	78	77	78	267,800	78
2023-03-22	78	78	77	77	528,300	77
2023-03-20	79	79	76	76	446,800	76
2023-03-17	75	79	75	78	808,200	78
2023-03-16	73	76	73	75	462,800	75
2023-03-15	75	76	73	75	636,300	75
2023-03-14	75	76	73	74	1,339,800	74
2023-03-13	77	78	76	76	1,104,900	76
2023-03-10	79	81	79	79	758,600	79
2023-03-09	82	82	79	79	838,400	79
2023-03-08	78	84	78	82	1,356,600	82
2023-03-07	78	81	78	79	973,000	79
2023-03-06	76	79	76	77	956,100	77
2023-03-03	76	77	75	76	333,700	76
2023-03-02	77	77	75	76	938,400	76
2023-03-01	74	78	73	78	716,600	78
2023-02-28	73	75	72	75	762,800	75
2023-02-27	73	74	72	72	427,000	72
2023-02-24	73	74	72	74	268,700	74
2023-02-22	73	75	72	73	857,800	73
2023-02-21	76	76	73	73	1,300,200	73
2023-02-20	79	79	76	76	1,063,300	76
2023-02-17	77	80	77	78	1,151,400	78
2023-02-16	74	78	74	77	1,264,200	77
2023-02-15	74	77	73	75	1,388,300	75
2023-02-14	72	76	71	73	2,662,400	73
2023-02-13	69	72	68	71	1,585,900	71
2023-02-10	71	72	69	70	1,051,400	70
2023-02-09	70	72	70	72	1,020,200	72
2023-02-08	70	72	69	71	1,313,900	71
2023-02-07	71	71	69	71	679,000	71
2023-02-06	70	71	69	70	962,900	70
2023-02-03	73	73	70	70	1,282,200	70
2023-02-02	74	75	71	71	4,576,100	71
2023-02-01	70	72	69	71	1,525,100	71
2023-01-31	74	74	69	70	4,949,500	70
2023-01-30	85	91	76	76	9,248,800	76
2023-01-27	83	88	83	86	2,139,000	86
2023-01-26	83	84	82	84	942,900	84
2023-01-25	81	83	80	83	1,296,400	83
2023-01-24	83	85	81	81	1,533,500	81
2023-01-23	83	86	81	83	2,239,200	83
2023-01-20	86	86	80	83	3,096,400	83
2023-01-19	88	92	85	86	2,855,900	86
2023-01-18	87	90	84	86	3,434,200	86
2023-01-17	96	96	88	89	4,815,700	89
2023-01-16	104	107	96	97	8,193,300	97
2023-01-13	89	104	88	102	8,286,800	102
2023-01-12	95	97	90	91	6,102,300	91
2023-01-11	91	105	87	96	12,561,100	96
2023-01-10	85	92	85	92	2,677,900	92
2023-01-06	84	87	83	86	1,764,100	86
2023-01-05	85	86	83	85	1,986,900	85
2023-01-04	83	90	83	86	3,364,500	86

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 [2023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 [2023年度]