4370 モビルス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 285 | 291 | 280 | 286 | 10,600 | 286 |
| 2025-04-07 | 293 | 293 | 265 | 279 | 44,100 | 279 |
| 2025-04-04 | 285 | 296 | 282 | 294 | 21,800 | 294 |
| 2025-04-03 | 298 | 302 | 290 | 292 | 12,200 | 292 |
| 2025-04-02 | 305 | 307 | 301 | 303 | 15,200 | 303 |
| 2025-04-01 | 305 | 305 | 300 | 301 | 1,700 | 301 |
| 2025-03-31 | 299 | 304 | 299 | 301 | 6,800 | 301 |
| 2025-03-28 | 305 | 320 | 300 | 300 | 32,400 | 300 |
| 2025-03-27 | 306 | 309 | 301 | 304 | 5,300 | 304 |
| 2025-03-26 | 306 | 309 | 306 | 306 | 4,900 | 306 |
| 2025-03-25 | 309 | 309 | 301 | 307 | 13,300 | 307 |
| 2025-03-24 | 310 | 318 | 302 | 305 | 7,200 | 305 |
| 2025-03-21 | 313 | 318 | 310 | 310 | 2,900 | 310 |
| 2025-03-19 | 305 | 321 | 301 | 313 | 23,000 | 313 |
| 2025-03-18 | 303 | 316 | 301 | 307 | 17,000 | 307 |
| 2025-03-17 | 298 | 302 | 297 | 301 | 1,900 | 301 |
| 2025-03-14 | 297 | 300 | 296 | 300 | 3,100 | 300 |
| 2025-03-13 | 298 | 306 | 297 | 297 | 5,700 | 297 |
| 2025-03-12 | 297 | 299 | 295 | 298 | 7,500 | 298 |
| 2025-03-11 | 300 | 304 | 295 | 297 | 4,500 | 297 |
| 2025-03-10 | 307 | 307 | 301 | 305 | 1,400 | 305 |
| 2025-03-07 | 301 | 308 | 300 | 308 | 12,500 | 308 |
| 2025-03-06 | 301 | 304 | 299 | 301 | 4,500 | 301 |
| 2025-03-05 | 300 | 303 | 295 | 301 | 21,300 | 301 |
| 2025-03-04 | 308 | 309 | 300 | 301 | 15,200 | 301 |
| 2025-03-03 | 304 | 309 | 303 | 304 | 5,300 | 304 |
| 2025-02-28 | 313 | 314 | 289 | 301 | 45,700 | 301 |
| 2025-02-27 | 313 | 315 | 313 | 314 | 1,700 | 314 |
| 2025-02-26 | 321 | 325 | 312 | 313 | 5,700 | 313 |
| 2025-02-25 | 314 | 323 | 314 | 322 | 1,600 | 322 |
| 2025-02-21 | 317 | 321 | 315 | 318 | 1,700 | 318 |
| 2025-02-20 | 322 | 323 | 317 | 318 | 9,800 | 318 |
| 2025-02-19 | 308 | 323 | 307 | 316 | 13,800 | 316 |
| 2025-02-18 | 316 | 316 | 306 | 306 | 10,800 | 306 |
| 2025-02-17 | 325 | 327 | 315 | 316 | 21,500 | 316 |
| 2025-02-14 | 335 | 335 | 323 | 328 | 12,500 | 328 |
| 2025-02-13 | 328 | 337 | 321 | 330 | 14,700 | 330 |
| 2025-02-12 | 316 | 360 | 315 | 324 | 115,400 | 324 |
| 2025-02-10 | 312 | 318 | 312 | 318 | 2,200 | 318 |
| 2025-02-07 | 314 | 318 | 313 | 318 | 1,500 | 318 |
| 2025-02-06 | 319 | 319 | 305 | 315 | 5,700 | 315 |
| 2025-02-05 | 308 | 319 | 308 | 318 | 5,200 | 318 |
| 2025-02-04 | 324 | 330 | 306 | 308 | 50,400 | 308 |
| 2025-02-03 | 327 | 327 | 321 | 324 | 2,800 | 324 |
| 2025-01-31 | 330 | 330 | 323 | 327 | 6,200 | 327 |
| 2025-01-30 | 327 | 331 | 324 | 325 | 4,800 | 325 |
| 2025-01-29 | 330 | 332 | 325 | 331 | 7,500 | 331 |
| 2025-01-28 | 333 | 333 | 317 | 329 | 8,900 | 329 |
| 2025-01-27 | 324 | 338 | 323 | 329 | 37,300 | 329 |
| 2025-01-24 | 320 | 327 | 313 | 321 | 26,300 | 321 |
| 2025-01-23 | 333 | 336 | 320 | 323 | 16,600 | 323 |
| 2025-01-22 | 330 | 335 | 329 | 332 | 14,200 | 332 |
| 2025-01-21 | 322 | 331 | 319 | 330 | 12,600 | 330 |
| 2025-01-20 | 321 | 327 | 319 | 325 | 24,500 | 325 |
| 2025-01-17 | 336 | 336 | 315 | 325 | 55,700 | 325 |
| 2025-01-16 | 360 | 364 | 330 | 330 | 126,400 | 330 |
| 2025-01-15 | 382 | 409 | 353 | 375 | 425,900 | 375 |
| 2025-01-14 | 345 | 401 | 337 | 381 | 1,318,100 | 381 |
| 2025-01-10 | 350 | 350 | 321 | 321 | 28,900 | 321 |
| 2025-01-09 | 312 | 384 | 312 | 348 | 248,300 | 348 |
| 2025-01-08 | 310 | 316 | 308 | 312 | 2,200 | 312 |
| 2025-01-07 | 306 | 310 | 303 | 310 | 10,000 | 310 |
| 2025-01-06 | 300 | 306 | 300 | 301 | 1,500 | 301 |
分割・併合履歴 ： なし