4370 モビルス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 309 | 312 | 305 | 310 | 16,200 | 310 |
| 2024-12-02 | 309 | 315 | 302 | 310 | 7,600 | 310 |
| 2024-11-29 | 304 | 309 | 301 | 309 | 4,000 | 309 |
| 2024-11-28 | 305 | 313 | 304 | 304 | 4,700 | 304 |
| 2024-11-27 | 311 | 311 | 306 | 308 | 2,700 | 308 |
| 2024-11-26 | 324 | 327 | 304 | 311 | 28,900 | 311 |
| 2024-11-25 | 321 | 326 | 316 | 323 | 5,300 | 323 |
| 2024-11-22 | 321 | 328 | 317 | 319 | 2,100 | 319 |
| 2024-11-21 | 319 | 329 | 319 | 322 | 1,900 | 322 |
| 2024-11-20 | 324 | 326 | 319 | 319 | 500 | 319 |
| 2024-11-19 | 317 | 332 | 317 | 323 | 4,100 | 323 |
| 2024-11-18 | 317 | 323 | 317 | 321 | 1,700 | 321 |
| 2024-11-15 | 322 | 323 | 316 | 322 | 1,500 | 322 |
| 2024-11-14 | 327 | 330 | 320 | 327 | 1,000 | 327 |
| 2024-11-13 | 318 | 329 | 317 | 329 | 1,800 | 329 |
| 2024-11-12 | 330 | 330 | 319 | 322 | 2,200 | 322 |
| 2024-11-11 | 316 | 332 | 316 | 319 | 2,100 | 319 |
| 2024-11-08 | 324 | 328 | 324 | 328 | 1,700 | 328 |
| 2024-11-07 | 334 | 337 | 325 | 325 | 1,300 | 325 |
| 2024-11-06 | 341 | 341 | 326 | 332 | 2,900 | 332 |
| 2024-11-05 | 335 | 339 | 333 | 339 | 4,200 | 339 |
| 2024-11-01 | 328 | 331 | 320 | 331 | 5,100 | 331 |
| 2024-10-31 | 326 | 326 | 318 | 321 | 6,700 | 321 |
| 2024-10-30 | 329 | 330 | 320 | 320 | 4,300 | 320 |
| 2024-10-29 | 332 | 332 | 320 | 322 | 7,400 | 322 |
| 2024-10-28 | 317 | 320 | 315 | 320 | 3,500 | 320 |
| 2024-10-25 | 321 | 321 | 315 | 315 | 1,700 | 315 |
| 2024-10-24 | 335 | 339 | 317 | 319 | 6,900 | 319 |
| 2024-10-23 | 318 | 322 | 315 | 319 | 1,400 | 319 |
| 2024-10-22 | 327 | 327 | 308 | 321 | 6,100 | 321 |
| 2024-10-21 | 326 | 330 | 324 | 327 | 1,700 | 327 |
| 2024-10-18 | 328 | 332 | 323 | 326 | 2,500 | 326 |
| 2024-10-17 | 335 | 336 | 325 | 325 | 2,200 | 325 |
| 2024-10-16 | 330 | 337 | 327 | 337 | 900 | 337 |
| 2024-10-15 | 345 | 345 | 328 | 330 | 3,900 | 330 |
| 2024-10-11 | 344 | 349 | 337 | 345 | 5,800 | 345 |
| 2024-10-10 | 347 | 347 | 338 | 346 | 1,200 | 346 |
| 2024-10-09 | 336 | 347 | 330 | 347 | 2,800 | 347 |
| 2024-10-08 | 343 | 346 | 341 | 343 | 1,800 | 343 |
| 2024-10-07 | 334 | 348 | 330 | 338 | 14,700 | 338 |
| 2024-10-04 | 337 | 343 | 330 | 334 | 7,700 | 334 |
| 2024-10-03 | 347 | 351 | 343 | 344 | 1,600 | 344 |
| 2024-10-02 | 340 | 347 | 334 | 347 | 1,700 | 347 |
| 2024-10-01 | 343 | 345 | 336 | 341 | 1,500 | 341 |
| 2024-09-30 | 333 | 348 | 333 | 345 | 1,900 | 345 |
| 2024-09-27 | 350 | 350 | 335 | 335 | 8,200 | 335 |
| 2024-09-26 | 346 | 350 | 338 | 350 | 1,100 | 350 |
| 2024-09-25 | 342 | 354 | 342 | 345 | 1,700 | 345 |
| 2024-09-24 | 341 | 343 | 336 | 342 | 1,100 | 342 |
| 2024-09-20 | 348 | 350 | 332 | 339 | 3,800 | 339 |
| 2024-09-19 | 343 | 348 | 335 | 348 | 5,700 | 348 |
| 2024-09-18 | 335 | 343 | 327 | 343 | 1,500 | 343 |
| 2024-09-17 | 343 | 350 | 335 | 335 | 1,100 | 335 |
| 2024-09-13 | 341 | 341 | 335 | 335 | 1,200 | 335 |
| 2024-09-12 | - | - | - | 344 | - | 344 |
| 2024-09-11 | 344 | 344 | 336 | 344 | 1,200 | 344 |
| 2024-09-10 | 346 | 356 | 339 | 343 | 2,700 | 343 |
| 2024-09-09 | 340 | 346 | 338 | 344 | 42,000 | 344 |
| 2024-09-06 | 338 | 348 | 338 | 348 | 2,600 | 348 |
| 2024-09-05 | 356 | 358 | 333 | 346 | 7,300 | 346 |
| 2024-09-04 | 364 | 368 | 359 | 359 | 2,800 | 359 |
| 2024-09-03 | 374 | 375 | 365 | 374 | 9,500 | 374 |
| 2024-09-02 | 376 | 376 | 365 | 374 | 1,100 | 374 |
| 2024-08-30 | 380 | 382 | 361 | 371 | 5,800 | 371 |
| 2024-08-29 | 367 | 380 | 366 | 377 | 4,300 | 377 |
| 2024-08-28 | 362 | 364 | 354 | 364 | 1,700 | 364 |
| 2024-08-27 | 352 | 361 | 349 | 361 | 1,900 | 361 |
| 2024-08-26 | 351 | 356 | 351 | 354 | 2,200 | 354 |
| 2024-08-23 | 357 | 357 | 342 | 353 | 3,600 | 353 |
| 2024-08-22 | 350 | 357 | 333 | 357 | 8,200 | 357 |
| 2024-08-21 | 360 | 360 | 350 | 350 | 600 | 350 |
| 2024-08-20 | 356 | 360 | 356 | 360 | 6,200 | 360 |
| 2024-08-19 | 354 | 359 | 344 | 352 | 3,100 | 352 |
| 2024-08-16 | 345 | 354 | 345 | 350 | 5,800 | 350 |
| 2024-08-15 | 325 | 340 | 325 | 340 | 2,700 | 340 |
| 2024-08-14 | 329 | 333 | 323 | 333 | 6,700 | 333 |
| 2024-08-13 | 320 | 330 | 314 | 326 | 8,100 | 326 |
| 2024-08-09 | 329 | 332 | 315 | 328 | 13,100 | 328 |
| 2024-08-08 | 308 | 320 | 300 | 320 | 2,100 | 320 |
| 2024-08-07 | 279 | 314 | 279 | 308 | 51,500 | 308 |
| 2024-08-06 | 305 | 325 | 292 | 303 | 20,500 | 303 |
| 2024-08-05 | 361 | 361 | 293 | 308 | 54,300 | 308 |
| 2024-08-02 | 377 | 380 | 368 | 373 | 10,400 | 373 |
| 2024-08-01 | 393 | 393 | 378 | 393 | 14,600 | 393 |
| 2024-07-31 | 394 | 399 | 392 | 392 | 2,400 | 392 |
| 2024-07-30 | 407 | 407 | 391 | 398 | 9,000 | 398 |
| 2024-07-29 | 391 | 412 | 391 | 412 | 8,300 | 412 |
| 2024-07-26 | 395 | 397 | 387 | 396 | 6,000 | 396 |
| 2024-07-25 | 390 | 400 | 385 | 400 | 19,500 | 400 |
| 2024-07-24 | 405 | 406 | 395 | 398 | 15,400 | 398 |
| 2024-07-23 | 403 | 454 | 401 | 402 | 169,700 | 402 |
| 2024-07-22 | 396 | 405 | 396 | 405 | 6,100 | 405 |
| 2024-07-19 | 404 | 404 | 398 | 399 | 3,800 | 399 |
| 2024-07-18 | 400 | 405 | 400 | 404 | 1,600 | 404 |
| 2024-07-17 | 404 | 408 | 401 | 401 | 3,700 | 401 |
| 2024-07-16 | 400 | 409 | 399 | 409 | 18,000 | 409 |
| 2024-07-12 | 401 | 405 | 398 | 400 | 3,700 | 400 |
| 2024-07-11 | 399 | 405 | 398 | 403 | 2,900 | 403 |
| 2024-07-10 | 402 | 410 | 399 | 400 | 5,800 | 400 |
| 2024-07-09 | 406 | 406 | 396 | 402 | 4,000 | 402 |
| 2024-07-08 | 401 | 408 | 397 | 408 | 6,800 | 408 |
| 2024-07-05 | 404 | 407 | 401 | 401 | 6,500 | 401 |
| 2024-07-04 | 409 | 409 | 401 | 406 | 2,500 | 406 |
| 2024-07-03 | 401 | 408 | 396 | 407 | 6,100 | 407 |
| 2024-07-02 | 404 | 409 | 399 | 401 | 4,100 | 401 |
| 2024-07-01 | 412 | 415 | 406 | 406 | 2,600 | 406 |
| 2024-06-28 | 411 | 413 | 405 | 408 | 4,600 | 408 |
| 2024-06-27 | 411 | 411 | 402 | 410 | 7,600 | 410 |
| 2024-06-26 | 403 | 413 | 402 | 411 | 9,800 | 411 |
| 2024-06-25 | 406 | 407 | 400 | 403 | 6,900 | 403 |
| 2024-06-24 | 405 | 406 | 401 | 406 | 2,900 | 406 |
| 2024-06-21 | 399 | 404 | 396 | 404 | 9,400 | 404 |
| 2024-06-20 | 406 | 407 | 396 | 399 | 15,500 | 399 |
| 2024-06-19 | 412 | 414 | 405 | 406 | 6,600 | 406 |
| 2024-06-18 | 409 | 413 | 403 | 406 | 14,500 | 406 |
| 2024-06-17 | 410 | 410 | 403 | 408 | 9,900 | 408 |
| 2024-06-14 | 417 | 419 | 406 | 408 | 11,700 | 408 |
| 2024-06-13 | 418 | 419 | 408 | 410 | 27,400 | 410 |
| 2024-06-12 | 408 | 423 | 408 | 419 | 25,200 | 419 |
| 2024-06-11 | 437 | 450 | 414 | 414 | 79,700 | 414 |
| 2024-06-10 | 440 | 441 | 420 | 425 | 181,600 | 425 |
| 2024-06-07 | 440 | 480 | 419 | 461 | 1,545,300 | 461 |
| 2024-06-06 | 402 | 402 | 400 | 400 | 200 | 400 |
| 2024-06-05 | 397 | 404 | 397 | 398 | 1,200 | 398 |
| 2024-06-04 | 398 | 400 | 392 | 399 | 2,000 | 399 |
| 2024-06-03 | 397 | 398 | 379 | 398 | 8,000 | 398 |
| 2024-05-31 | 390 | 407 | 385 | 400 | 9,300 | 400 |
| 2024-05-30 | 384 | 405 | 382 | 387 | 10,500 | 387 |
| 2024-05-29 | 420 | 420 | 390 | 390 | 17,300 | 390 |
| 2024-05-28 | 404 | 423 | 390 | 419 | 14,400 | 419 |
| 2024-05-27 | 413 | 416 | 400 | 407 | 4,500 | 407 |
| 2024-05-24 | 418 | 418 | 406 | 413 | 1,500 | 413 |
| 2024-05-23 | 404 | 418 | 404 | 418 | 4,100 | 418 |
| 2024-05-22 | 420 | 420 | 402 | 408 | 2,200 | 408 |
| 2024-05-21 | 415 | 419 | 408 | 419 | 5,900 | 419 |
| 2024-05-20 | 419 | 425 | 408 | 414 | 5,300 | 414 |
| 2024-05-17 | 419 | 419 | 414 | 419 | 500 | 419 |
| 2024-05-16 | 415 | 420 | 409 | 418 | 5,600 | 418 |
| 2024-05-15 | 424 | 424 | 415 | 415 | 1,200 | 415 |
| 2024-05-14 | 428 | 428 | 422 | 422 | 6,000 | 422 |
| 2024-05-13 | 412 | 425 | 409 | 421 | 7,600 | 421 |
| 2024-05-10 | 421 | 421 | 412 | 412 | 1,700 | 412 |
| 2024-05-09 | 412 | 420 | 412 | 419 | 3,900 | 419 |
| 2024-05-08 | 419 | 421 | 414 | 414 | 1,100 | 414 |
| 2024-05-07 | 420 | 421 | 408 | 414 | 7,300 | 414 |
| 2024-05-02 | 416 | 424 | 414 | 424 | 2,300 | 424 |
| 2024-05-01 | 417 | 423 | 417 | 420 | 3,000 | 420 |
| 2024-04-30 | 428 | 428 | 415 | 419 | 3,000 | 419 |
| 2024-04-26 | 414 | 428 | 414 | 428 | 2,700 | 428 |
| 2024-04-25 | 414 | 422 | 414 | 415 | 2,400 | 415 |
| 2024-04-24 | 421 | 422 | 420 | 422 | 3,300 | 422 |
| 2024-04-23 | 415 | 423 | 415 | 420 | 5,300 | 420 |
| 2024-04-22 | 426 | 426 | 414 | 423 | 3,700 | 423 |
| 2024-04-19 | 417 | 425 | 416 | 422 | 2,900 | 422 |
| 2024-04-18 | 426 | 426 | 416 | 417 | 3,200 | 417 |
| 2024-04-17 | 421 | 426 | 417 | 426 | 1,400 | 426 |
| 2024-04-16 | 416 | 431 | 416 | 421 | 8,000 | 421 |
| 2024-04-15 | 439 | 439 | 414 | 420 | 8,200 | 420 |
| 2024-04-12 | 428 | 430 | 419 | 419 | 11,300 | 419 |
| 2024-04-11 | 423 | 439 | 423 | 436 | 5,700 | 436 |
| 2024-04-10 | 426 | 432 | 423 | 423 | 3,400 | 423 |
| 2024-04-09 | 436 | 442 | 421 | 426 | 9,100 | 426 |
| 2024-04-08 | 444 | 459 | 438 | 441 | 6,500 | 441 |
| 2024-04-05 | 465 | 465 | 444 | 452 | 17,500 | 452 |
| 2024-04-04 | 459 | 470 | 455 | 468 | 9,600 | 468 |
| 2024-04-03 | 460 | 464 | 456 | 457 | 10,700 | 457 |
| 2024-04-02 | 479 | 480 | 462 | 465 | 11,300 | 465 |
| 2024-04-01 | 471 | 475 | 471 | 471 | 1,700 | 471 |
| 2024-03-29 | 488 | 488 | 474 | 480 | 3,400 | 480 |
| 2024-03-28 | 479 | 488 | 468 | 488 | 6,700 | 488 |
| 2024-03-27 | 479 | 480 | 470 | 479 | 4,600 | 479 |
| 2024-03-26 | 478 | 479 | 468 | 479 | 4,100 | 479 |
| 2024-03-25 | 492 | 492 | 471 | 477 | 6,600 | 477 |
| 2024-03-22 | 482 | 502 | 478 | 490 | 10,500 | 490 |
| 2024-03-21 | 468 | 492 | 468 | 489 | 14,700 | 489 |
| 2024-03-19 | 474 | 479 | 468 | 468 | 4,800 | 468 |
| 2024-03-18 | 478 | 481 | 466 | 472 | 2,900 | 472 |
| 2024-03-15 | 470 | 482 | 470 | 472 | 6,900 | 472 |
| 2024-03-14 | 492 | 492 | 481 | 484 | 6,300 | 484 |
| 2024-03-13 | 508 | 521 | 484 | 497 | 74,900 | 497 |
| 2024-03-12 | 469 | 501 | 467 | 495 | 24,200 | 495 |
| 2024-03-11 | 476 | 479 | 452 | 470 | 21,800 | 470 |
| 2024-03-08 | 473 | 495 | 473 | 492 | 30,600 | 492 |
| 2024-03-07 | 520 | 520 | 474 | 474 | 123,400 | 474 |
| 2024-03-06 | 549 | 549 | 490 | 530 | 642,800 | 530 |
| 2024-03-05 | 451 | 469 | 445 | 469 | 28,900 | 469 |
| 2024-03-04 | 432 | 451 | 428 | 451 | 20,400 | 451 |
| 2024-03-01 | 447 | 447 | 430 | 432 | 16,300 | 432 |
| 2024-02-29 | 456 | 456 | 446 | 451 | 4,600 | 451 |
| 2024-02-28 | 448 | 459 | 448 | 453 | 6,000 | 453 |
| 2024-02-27 | 447 | 464 | 447 | 455 | 7,100 | 455 |
| 2024-02-26 | 436 | 454 | 436 | 447 | 6,500 | 447 |
| 2024-02-22 | 454 | 454 | 436 | 436 | 13,300 | 436 |
| 2024-02-21 | 454 | 458 | 445 | 456 | 6,600 | 456 |
| 2024-02-20 | 452 | 459 | 446 | 459 | 10,000 | 459 |
| 2024-02-19 | 442 | 448 | 438 | 447 | 11,300 | 447 |
| 2024-02-16 | 431 | 440 | 420 | 440 | 16,800 | 440 |
| 2024-02-15 | 442 | 443 | 430 | 436 | 9,500 | 436 |
| 2024-02-14 | 448 | 451 | 441 | 442 | 7,500 | 442 |
| 2024-02-13 | 444 | 455 | 437 | 454 | 20,800 | 454 |
| 2024-02-09 | 458 | 465 | 445 | 447 | 14,800 | 447 |
| 2024-02-08 | 462 | 469 | 460 | 466 | 17,400 | 466 |
| 2024-02-07 | 475 | 475 | 450 | 460 | 81,300 | 460 |
| 2024-02-06 | 489 | 489 | 477 | 478 | 11,300 | 478 |
| 2024-02-05 | 494 | 501 | 475 | 493 | 39,400 | 493 |
| 2024-02-02 | 479 | 492 | 462 | 484 | 67,800 | 484 |
| 2024-02-01 | 453 | 480 | 453 | 479 | 52,200 | 479 |
| 2024-01-31 | 468 | 472 | 456 | 460 | 12,100 | 460 |
| 2024-01-30 | 460 | 474 | 459 | 468 | 36,100 | 468 |
| 2024-01-29 | 470 | 480 | 449 | 461 | 55,500 | 461 |
| 2024-01-26 | 486 | 486 | 464 | 473 | 40,000 | 473 |
| 2024-01-25 | 480 | 489 | 473 | 483 | 63,100 | 483 |
| 2024-01-24 | 505 | 505 | 482 | 485 | 106,000 | 485 |
| 2024-01-23 | 523 | 524 | 485 | 493 | 254,100 | 493 |
| 2024-01-22 | 540 | 600 | 515 | 529 | 1,201,100 | 529 |
| 2024-01-19 | 559 | 565 | 482 | 514 | 1,499,100 | 514 |
| 2024-01-18 | 513 | 553 | 507 | 553 | 572,900 | 553 |
| 2024-01-17 | 392 | 473 | 392 | 473 | 142,400 | 473 |
| 2024-01-16 | 391 | 393 | 387 | 393 | 5,300 | 393 |
| 2024-01-15 | 400 | 405 | 388 | 395 | 14,000 | 395 |
| 2024-01-12 | 389 | 400 | 389 | 400 | 9,100 | 400 |
| 2024-01-11 | 401 | 416 | 380 | 386 | 26,500 | 386 |
| 2024-01-10 | 395 | 403 | 390 | 403 | 13,600 | 403 |
| 2024-01-09 | 390 | 400 | 390 | 392 | 8,300 | 392 |
| 2024-01-05 | 390 | 398 | 389 | 395 | 5,400 | 395 |
| 2024-01-04 | 386 | 402 | 379 | 391 | 14,100 | 391 |
分割・併合履歴 ： なし
