モブキャストホールディングス
3664グロース/情報･通信業/MOBCAST HOLDINGS INC.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 32.0 | 33.0 | 32.0 | 33.0 | 0.0 | 0.00% | 3,849,500 |
| 2026-03-12 | 33.0 | 33.0 | 32.0 | 33.0 | 0.0 | 0.00% | 5,240,500 |
| 2026-03-11 | 33.0 | 33.0 | 32.0 | 33.0 | 0.0 | 0.00% | 2,753,400 |
| 2026-03-10 | 32.0 | 33.0 | 31.0 | 33.0 | +2.0 | +6.45% | 2,033,500 |
| 2026-03-09 | 32.0 | 32.0 | 30.0 | 31.0 | -1.0 | -3.13% | 2,450,200 |
| 2026-03-06 | 32.0 | 33.0 | 31.0 | 32.0 | +1.0 | +3.23% | 1,956,700 |
| 2026-03-05 | 32.0 | 33.0 | 31.0 | 31.0 | 0.0 | 0.00% | 3,539,700 |
| 2026-03-04 | 32.0 | 33.0 | 30.0 | 31.0 | -2.0 | -6.06% | 5,204,100 |
| 2026-03-03 | 33.0 | 34.0 | 32.0 | 33.0 | 0.0 | 0.00% | 3,389,700 |
| 2026-03-02 | 34.0 | 34.0 | 32.0 | 33.0 | -1.0 | -2.94% | 2,657,200 |
| 2026-02-27 | 32.0 | 34.0 | 32.0 | 34.0 | +1.0 | +3.03% | 2,737,500 |
| 2026-02-26 | 32.0 | 34.0 | 32.0 | 33.0 | +1.0 | +3.13% | 2,014,200 |
| 2026-02-25 | 32.0 | 33.0 | 31.0 | 32.0 | 0.0 | 0.00% | 1,633,400 |
| 2026-02-24 | 33.0 | 34.0 | 31.0 | 32.0 | -1.0 | -3.03% | 5,136,500 |
| 2026-02-20 | 34.0 | 34.0 | 33.0 | 33.0 | -1.0 | -2.94% | 1,835,200 |
| 2026-02-19 | 35.0 | 35.0 | 33.0 | 34.0 | -1.0 | -2.86% | 2,021,500 |
| 2026-02-18 | 33.0 | 35.0 | 33.0 | 35.0 | +2.0 | +6.06% | 3,548,100 |
| 2026-02-17 | 34.0 | 34.0 | 33.0 | 33.0 | 0.0 | 0.00% | 2,479,000 |
| 2026-02-16 | 32.0 | 34.0 | 32.0 | 33.0 | +1.0 | +3.13% | 2,823,300 |
| 2026-02-13 | 33.0 | 34.0 | 32.0 | 32.0 | -2.0 | -5.88% | 3,336,800 |
| 2026-02-12 | 34.0 | 35.0 | 33.0 | 34.0 | 0.0 | 0.00% | 4,304,500 |
| 2026-02-10 | 34.0 | 35.0 | 33.0 | 34.0 | 0.0 | 0.00% | 2,156,800 |
| 2026-02-09 | 35.0 | 36.0 | 33.0 | 34.0 | -1.0 | -2.86% | 2,674,300 |
| 2026-02-06 | 35.0 | 35.0 | 33.0 | 35.0 | 0.0 | 0.00% | 2,946,400 |
| 2026-02-05 | 35.0 | 36.0 | 34.0 | 35.0 | -1.0 | -2.78% | 2,914,300 |
| 2026-02-04 | 35.0 | 36.0 | 34.0 | 36.0 | +1.0 | +2.86% | 3,745,800 |
| 2026-02-03 | 36.0 | 36.0 | 35.0 | 35.0 | -1.0 | -2.78% | 1,511,800 |
| 2026-02-02 | 36.0 | 37.0 | 35.0 | 36.0 | -1.0 | -2.70% | 2,085,100 |
| 2026-01-30 | 35.0 | 37.0 | 35.0 | 37.0 | +1.0 | +2.78% | 3,042,400 |
| 2026-01-29 | 37.0 | 38.0 | 36.0 | 36.0 | -1.0 | -2.70% | 1,972,200 |
| 2026-01-28 | 39.0 | 39.0 | 37.0 | 37.0 | -2.0 | -5.13% | 3,112,000 |
| 2026-01-27 | 39.0 | 40.0 | 38.0 | 39.0 | 0.0 | 0.00% | 2,277,500 |
| 2026-01-26 | 38.0 | 39.0 | 38.0 | 39.0 | 0.0 | 0.00% | 2,467,300 |
| 2026-01-23 | 38.0 | 39.0 | 38.0 | 39.0 | 0.0 | 0.00% | 2,137,600 |
| 2026-01-22 | 40.0 | 40.0 | 38.0 | 39.0 | 0.0 | 0.00% | 3,389,900 |
| 2026-01-21 | 39.0 | 40.0 | 38.0 | 39.0 | -1.0 | -2.50% | 3,320,500 |
| 2026-01-20 | 41.0 | 41.0 | 40.0 | 40.0 | -1.0 | -2.44% | 2,617,900 |
| 2026-01-19 | 40.0 | 41.0 | 39.0 | 41.0 | 0.0 | 0.00% | 4,300,400 |
| 2026-01-16 | 42.0 | 43.0 | 40.0 | 41.0 | -3.0 | -6.82% | 4,379,300 |
| 2026-01-15 | 40.0 | 45.0 | 40.0 | 44.0 | +4.0 | +10.00% | 5,058,900 |
| 2026-01-14 | 40.0 | 41.0 | 40.0 | 40.0 | 0.0 | 0.00% | 2,853,100 |
| 2026-01-13 | 40.0 | 40.0 | 38.0 | 40.0 | 0.0 | 0.00% | 3,674,400 |
| 2026-01-09 | 38.0 | 40.0 | 38.0 | 40.0 | +2.0 | +5.26% | 2,996,300 |
| 2026-01-08 | 39.0 | 40.0 | 38.0 | 38.0 | -1.0 | -2.56% | 4,612,600 |
| 2026-01-07 | 39.0 | 40.0 | 38.0 | 39.0 | +1.0 | +2.63% | 5,575,200 |
| 2026-01-06 | 38.0 | 41.0 | 37.0 | 38.0 | 0.0 | 0.00% | 9,059,700 |
| 2026-01-05 | 35.0 | 38.0 | 35.0 | 38.0 | +4.0 | +11.76% | 6,271,800 |
| 2025-12-30 | 35.0 | 35.0 | 34.0 | 34.0 | -1.0 | -2.86% | 2,335,800 |
| 2025-12-29 | 36.0 | 36.0 | 34.0 | 35.0 | 0.0 | 0.00% | 4,371,400 |
| 2025-12-26 | 36.0 | 36.0 | 34.0 | 35.0 | -1.0 | -2.78% | 6,812,700 |
| 2025-12-25 | 35.0 | 36.0 | 34.0 | 36.0 | +1.0 | +2.86% | 4,660,500 |
| 2025-12-24 | 36.0 | 36.0 | 33.0 | 35.0 | -1.0 | -2.78% | 7,172,800 |
| 2025-12-23 | 32.0 | 36.0 | 32.0 | 36.0 | +4.0 | +12.50% | 9,275,500 |
| 2025-12-22 | 33.0 | 34.0 | 32.0 | 32.0 | -1.0 | -3.03% | 7,163,400 |
| 2025-12-19 | 33.0 | 34.0 | 32.0 | 33.0 | +1.0 | +3.13% | 5,064,800 |
| 2025-12-18 | 32.0 | 33.0 | 31.0 | 32.0 | -1.0 | -3.03% | 7,964,100 |
| 2025-12-17 | 33.0 | 34.0 | 32.0 | 33.0 | 0.0 | 0.00% | 6,493,200 |
| 2025-12-16 | 34.0 | 35.0 | 33.0 | 33.0 | -2.0 | -5.71% | 5,110,900 |
| 2025-12-15 | 34.0 | 35.0 | 33.0 | 35.0 | +1.0 | +2.94% | 7,276,400 |
| 2025-12-12 | 35.0 | 35.0 | 33.0 | 34.0 | 0.0 | 0.00% | 6,920,200 |
| 2025-12-11 | 35.0 | 35.0 | 34.0 | 34.0 | -2.0 | -5.56% | 6,128,800 |
| 2025-12-10 | 36.0 | 37.0 | 35.0 | 36.0 | +1.0 | +2.86% | 4,163,500 |
| 2025-12-09 | 35.0 | 36.0 | 35.0 | 35.0 | 0.0 | 0.00% | 5,432,100 |
| 2025-12-08 | 36.0 | 37.0 | 35.0 | 35.0 | -1.0 | -2.78% | 3,798,600 |
| 2025-12-05 | 38.0 | 38.0 | 36.0 | 36.0 | -3.0 | -7.69% | 4,422,600 |
| 2025-12-04 | 37.0 | 39.0 | 37.0 | 39.0 | +2.0 | +5.41% | 5,084,100 |
| 2025-12-03 | 38.0 | 38.0 | 37.0 | 37.0 | 0.0 | 0.00% | 5,073,100 |
| 2025-12-02 | 39.0 | 39.0 | 37.0 | 37.0 | -1.0 | -2.63% | 6,111,800 |
| 2025-12-01 | 41.0 | 42.0 | 38.0 | 38.0 | -4.0 | -9.52% | 5,435,200 |
| 2025-11-28 | 42.0 | 45.0 | 40.0 | 42.0 | +1.0 | +2.44% | 7,113,000 |
| 2025-11-27 | 39.0 | 43.0 | 38.0 | 41.0 | +2.0 | +5.13% | 8,907,000 |
| 2025-11-26 | 39.0 | 40.0 | 38.0 | 39.0 | 0.0 | 0.00% | 3,461,100 |
| 2025-11-25 | 39.0 | 41.0 | 38.0 | 39.0 | -1.0 | -2.50% | 3,122,400 |
| 2025-11-21 | 39.0 | 41.0 | 38.0 | 40.0 | 0.0 | 0.00% | 4,674,700 |
| 2025-11-20 | 40.0 | 41.0 | 38.0 | 40.0 | +2.0 | +5.26% | 6,272,800 |
| 2025-11-19 | 38.0 | 41.0 | 37.0 | 38.0 | 0.0 | 0.00% | 4,604,400 |
| 2025-11-18 | 39.0 | 39.0 | 37.0 | 38.0 | -2.0 | -5.00% | 3,945,700 |
| 2025-11-17 | 40.0 | 42.0 | 38.0 | 40.0 | -3.0 | -6.98% | 8,187,700 |
| 2025-11-14 | 46.0 | 46.0 | 43.0 | 43.0 | -3.0 | -6.52% | 5,199,700 |
| 2025-11-13 | 48.0 | 48.0 | 46.0 | 46.0 | -3.0 | -6.12% | 3,876,100 |
| 2025-11-12 | 47.0 | 51.0 | 46.0 | 49.0 | +2.0 | +4.26% | 6,295,900 |
| 2025-11-11 | 48.0 | 49.0 | 47.0 | 47.0 | -1.0 | -2.08% | 2,746,300 |
| 2025-11-10 | 48.0 | 48.0 | 47.0 | 48.0 | -1.0 | -2.04% | 4,101,300 |
| 2025-11-07 | 48.0 | 50.0 | 45.0 | 49.0 | 0.0 | 0.00% | 10,793,400 |
| 2025-11-06 | 50.0 | 50.0 | 48.0 | 49.0 | -1.0 | -2.00% | 4,157,200 |
| 2025-11-05 | 49.0 | 50.0 | 46.0 | 50.0 | 0.0 | 0.00% | 7,068,500 |
| 2025-11-04 | 51.0 | 51.0 | 49.0 | 50.0 | -3.0 | -5.66% | 6,882,600 |
| 2025-10-31 | 51.0 | 54.0 | 50.0 | 53.0 | +2.0 | +3.92% | 4,708,600 |
| 2025-10-30 | 52.0 | 53.0 | 49.0 | 51.0 | -4.0 | -7.27% | 11,843,500 |
| 2025-10-29 | 59.0 | 60.0 | 55.0 | 55.0 | -7.0 | -11.29% | 12,374,400 |
| 2025-10-28 | 58.0 | 62.0 | 55.0 | 62.0 | +1.0 | +1.64% | 18,440,200 |
| 2025-10-27 | 61.0 | 63.0 | 57.0 | 61.0 | +5.0 | +8.93% | 32,061,600 |
| 2025-10-24 | 55.0 | 62.0 | 54.0 | 56.0 | +7.0 | +14.29% | 46,935,800 |
| 2025-10-23 | 50.0 | 51.0 | 49.0 | 49.0 | -1.0 | -2.00% | 3,589,600 |
| 2025-10-22 | 49.0 | 51.0 | 48.0 | 50.0 | +1.0 | +2.04% | 3,833,300 |
| 2025-10-21 | 52.0 | 52.0 | 48.0 | 49.0 | -1.0 | -2.00% | 4,427,500 |
| 2025-10-20 | 50.0 | 52.0 | 48.0 | 50.0 | +2.0 | +4.17% | 8,768,000 |
| 2025-10-17 | 51.0 | 51.0 | 47.0 | 48.0 | -2.0 | -4.00% | 2,714,400 |
| 2025-10-16 | 52.0 | 53.0 | 49.0 | 50.0 | -1.0 | -1.96% | 2,612,700 |
| 2025-10-15 | 50.0 | 52.0 | 50.0 | 51.0 | +2.0 | +4.08% | 2,613,500 |
| 2025-10-14 | 52.0 | 53.0 | 48.0 | 49.0 | -5.0 | -9.26% | 4,350,200 |
| 2025-10-10 | 53.0 | 55.0 | 51.0 | 54.0 | +1.0 | +1.89% | 5,195,700 |
| 2025-10-09 | 56.0 | 57.0 | 51.0 | 53.0 | -5.0 | -8.62% | 7,705,800 |
| 2025-10-08 | 65.0 | 66.0 | 58.0 | 58.0 | -9.0 | -13.43% | 10,060,800 |
| 2025-10-07 | 70.0 | 71.0 | 59.0 | 67.0 | -8.0 | -10.67% | 23,063,100 |
| 2025-10-06 | 75.0 | 75.0 | 74.0 | 75.0 | +30.0 | +66.67% | 10,381,400 |
| 2025-10-03 | 45.0 | 47.0 | 44.0 | 45.0 | -1.0 | -2.17% | 2,531,900 |
| 2025-10-02 | 46.0 | 47.0 | 45.0 | 46.0 | 0.0 | 0.00% | 4,429,000 |
| 2025-10-01 | 46.0 | 47.0 | 45.0 | 46.0 | -1.0 | -2.13% | 10,815,000 |
| 2025-09-30 | 48.0 | 49.0 | 46.0 | 47.0 | +1.0 | +2.17% | 6,519,800 |
| 2025-09-29 | 48.0 | 49.0 | 46.0 | 46.0 | -4.0 | -8.00% | 7,918,000 |
| 2025-09-26 | 49.0 | 50.0 | 48.0 | 50.0 | +2.0 | +4.17% | 10,285,800 |
| 2025-09-25 | 51.0 | 52.0 | 48.0 | 48.0 | -3.0 | -5.88% | 9,206,000 |
| 2025-09-24 | 54.0 | 54.0 | 51.0 | 51.0 | -2.0 | -3.77% | 6,718,500 |
| 2025-09-22 | 55.0 | 56.0 | 53.0 | 53.0 | -2.0 | -3.64% | 8,602,400 |
| 2025-09-19 | 51.0 | 55.0 | 51.0 | 55.0 | +2.0 | +3.77% | 9,576,100 |
| 2025-09-18 | 53.0 | 53.0 | 51.0 | 53.0 | +1.0 | +1.92% | 5,613,900 |
| 2025-09-17 | 52.0 | 53.0 | 51.0 | 52.0 | -2.0 | -3.70% | 1,278,800 |
| 2025-09-16 | 51.0 | 54.0 | 50.0 | 54.0 | +4.0 | +8.00% | 2,488,300 |
| 2025-09-12 | 52.0 | 53.0 | 50.0 | 50.0 | — | — | 1,974,700 |
直近120営業日分を表示