3664東証G貸借
業種 情報・通信業
モブキャストホールディングス 株価時系列データ
PTS
39.5
円
(11:09)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 78 (24/05/22) | 31 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 78 (24/05/22) | 31 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 40 | 43 | 38 | 39 | -2 | -4.9 | 15,118,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,042 | 1,125 | 810 | 911 | -120 | -11.6 | 7,714,200 |
| 14/09 | 945 | 1,085 | 886 | 1,031 | +71 | +7.4 | 4,100,600 |
| 14/08 | 1,000 | 1,092 | 795 | 960 | -70 | -6.8 | 13,353,100 |
| 14/07 | 895 | 1,085 | 772 | 1,030 | +145 | +16.4 | 11,015,100 |
| 14/06 | 875 | 1,200 | 850 | 885 | +70 | +8.6 | 26,386,500 |
| 14/05 | 735 | 841 | 613 | 815 | +89 | +12.3 | 4,409,100 |
| 14/04 | 783 | 921 | 725 | 726 | -72 | -9.0 | 3,468,500 |
| 14/03 | 980 | 999 | 662 | 798 | -194 | -19.6 | 5,202,700 |
| 14/02 | 1,200 | 1,201 | 910 | 992 | -233 | -19.0 | 2,979,400 |
| 14/01 | 1,396 | 1,399 | 1,150 | 1,225 | -180 | -12.8 | 3,399,200 |
| 13/12 | 1,084 | 1,533 | 1,084 | 1,405 | +337 | +31.6 | 16,695,300 |
| 13/11 | 1,668 | 1,688 | 1,006 | 1,068 | -588 | -35.5 | 17,523,500 |
| 13/10 | 1,630 | 2,217 | 1,523 | 1,656 | -12 | -0.7 | 26,082,700 |
| 13/09 | 1,759 | 2,008 | 1,640 | 1,668 | -62 | -3.6 | 5,810,800 |
| 13/08 | 1,708 | 2,500 | 1,320 | 1,730 | +8 | +0.5 | 27,439,600 |
| 13/07 | 1,489 | 2,069 | 1,410 | 1,722 | +245 | +16.6 | 5,490,700 |
| 13/06 | 1,470 | 1,770 | 1,120 | 1,477 | +7 | +0.5 | 5,428,600 |
| 13/05 | 1,400 | 2,400 | 1,300 | 1,470 | +120 | +8.9 | 18,001,400 |
| 13/04 | 1,095 | 1,435 | 960 | 1,350 | +260 | +23.9 | 6,379,800 |
| 13/03 | 1,037 | 1,115 | 990 | 1,090 | +52 | +5.0 | 2,182,200 |
| 13/02 | 1,215 | 1,249 | 912 | 1,038 | -163 | -13.6 | 2,797,600 |
| 13/01 | 1,095 | 1,282 | 1,037 | 1,201 | +116 | +10.7 | 3,789,200 |
| 12/12 | 982 | 1,110 | 926 | 1,085 | +105 | +10.7 | 2,946,800 |
| 12/11 | 1,139 | 1,195 | 950 | 980 | -174 | -15.1 | 5,750,200 |
| 12/10 | 1,033 | 1,212 | 909 | 1,154 | +96 | +9.1 | 15,886,200 |
| 12/09 | 706 | 1,072 | 677 | 1,058 | +353 | +50.1 | 6,896,000 |
| 12/08 | 674 | 856 | 670 | 705 | +16 | +2.3 | 4,499,200 |
| 12/07 | 985 | 1,062 | 630 | 689 | -285 | -29.3 | 8,688,800 |
| 12/06 | 1,150 | 1,285 | 955 | 974 | ー | ー | 6,667,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
