1. HOME >
  2. 株価時系列 >
  3. 4370 >
  4. 2021年

4370 モビルス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2161,2371,1671,206151,1001,206
2021-12-291,1361,2071,1201,207111,8001,207
2021-12-281,0931,1491,0931,142120,1001,142
2021-12-271,1591,1651,0861,093103,0001,093
2021-12-241,1381,1911,1251,14592,1001,145
2021-12-231,1551,1671,1221,13882,0001,138
2021-12-221,0661,1611,0661,150184,2001,150
2021-12-211,0241,0701,0051,054110,4001,054
2021-12-201,0191,0591,0091,01090,2001,010
2021-12-171,0701,0721,0191,035129,6001,035
2021-12-161,1241,1761,0971,115270,9001,115
2021-12-151,0111,1051,0111,092128,9001,092
2021-12-141,0661,0681,0021,011167,4001,011
2021-12-131,0881,1151,0401,065176,9001,065
2021-12-101,0541,0971,0371,058179,8001,058
2021-12-091,0641,1091,0611,07388,8001,073
2021-12-081,0941,0941,0551,07052,7001,070
2021-12-071,0421,0741,0301,06464,4001,064
2021-12-061,0531,0541,0001,02592,1001,025
2021-12-031,0511,0661,0251,06559,6001,065
2021-12-021,0571,0761,0141,039197,6001,039
2021-12-011,0811,1101,0401,095132,2001,095
2021-11-301,1671,1851,0761,081144,0001,081
2021-11-291,1021,1901,0851,137171,6001,137
2021-11-261,2001,2041,1351,150230,2001,150
2021-11-251,2041,2271,1731,211133,0001,211
2021-11-241,2431,2691,1601,191369,2001,191
2021-11-221,2851,3061,2521,269199,4001,269
2021-11-191,4751,4751,3361,340197,2001,340
2021-11-181,3991,4651,3631,458192,3001,458
2021-11-171,3871,4331,3541,406184,8001,406
2021-11-161,3141,4761,3031,408365,5001,408
2021-11-151,3021,3091,2521,300118,9001,300
2021-11-121,2361,2891,2201,282132,9001,282
2021-11-111,1991,3181,1801,247232,2001,247
2021-11-101,1821,2331,1651,210165,8001,210
2021-11-091,2901,2961,1731,205352,2001,205
2021-11-081,3511,3531,2551,275249,6001,275
2021-11-051,3281,3481,2961,342167,0001,342
2021-11-041,3291,3421,2901,315151,1001,315
2021-11-021,3511,3631,3151,329176,6001,329
2021-11-011,3881,4051,3451,377135,6001,377
2021-10-291,4021,4081,3391,344201,4001,344
2021-10-281,4631,4791,4091,41186,9001,411
2021-10-271,4691,5291,4451,480108,7001,480
2021-10-261,4301,4931,4301,481137,0001,481
2021-10-251,4151,4381,3921,41096,6001,410
2021-10-221,4171,4691,3851,444136,3001,444
2021-10-211,5081,5251,4211,435211,5001,435
2021-10-201,6101,6551,5021,527329,2001,527
2021-10-191,5531,5931,5231,579201,7001,579
2021-10-181,5381,6191,4471,523569,1001,523
2021-10-151,4991,5411,4921,530123,3001,530
2021-10-141,5671,5671,4671,471130,0001,471
2021-10-131,5341,5901,5341,567104,6001,567
2021-10-121,5361,5621,5211,53473,8001,534
2021-10-111,5031,5711,4971,568102,9001,568
2021-10-081,4311,5121,4301,50894,8001,508
2021-10-071,5001,5351,4331,434157,0001,434
2021-10-061,4301,5381,4111,500206,3001,500
2021-10-051,3691,4461,3361,400172,6001,400
2021-10-041,5401,5401,3501,390282,0001,390
2021-10-011,5781,6011,4871,503291,6001,503
2021-09-301,6801,6801,6101,615137,6001,615
2021-09-291,6601,6981,6301,651154,6001,651
2021-09-281,7301,7301,6701,700145,1001,700
2021-09-271,6641,7491,6641,749218,5001,749
2021-09-241,6701,6881,6091,664361,2001,664
2021-09-221,6741,7201,6011,601422,5001,601
2021-09-211,6521,7291,6461,701390,9001,701
2021-09-171,7501,8221,7241,772957,3001,772
2021-09-161,8681,8751,6961,6981,033,4001,698
2021-09-151,7351,8641,6951,8481,701,1001,848
2021-09-141,9131,9151,7601,7751,203,2001,775
2021-09-131,9831,9951,8561,9281,558,6001,928
2021-09-102,1032,1551,9351,9433,309,4001,943
2021-09-092,2002,2592,0532,0535,032,9002,053
2021-09-082,0502,3102,0212,19212,270,1002,192
2021-09-071,8432,0461,8191,9983,348,0001,998
2021-09-062,0132,0661,8371,8835,355,9001,883
2021-09-031,8002,1691,7192,09912,571,1002,099
2021-09-021,8302,0621,6801,7806,371,3001,780

分割・併合履歴 ： なし