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 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,216 | 1,237 | 1,167 | 1,206 | 151,100 | 1,206 |
| 2021-12-29 | 1,136 | 1,207 | 1,120 | 1,207 | 111,800 | 1,207 |
| 2021-12-28 | 1,093 | 1,149 | 1,093 | 1,142 | 120,100 | 1,142 |
| 2021-12-27 | 1,159 | 1,165 | 1,086 | 1,093 | 103,000 | 1,093 |
| 2021-12-24 | 1,138 | 1,191 | 1,125 | 1,145 | 92,100 | 1,145 |
| 2021-12-23 | 1,155 | 1,167 | 1,122 | 1,138 | 82,000 | 1,138 |
| 2021-12-22 | 1,066 | 1,161 | 1,066 | 1,150 | 184,200 | 1,150 |
| 2021-12-21 | 1,024 | 1,070 | 1,005 | 1,054 | 110,400 | 1,054 |
| 2021-12-20 | 1,019 | 1,059 | 1,009 | 1,010 | 90,200 | 1,010 |
| 2021-12-17 | 1,070 | 1,072 | 1,019 | 1,035 | 129,600 | 1,035 |
| 2021-12-16 | 1,124 | 1,176 | 1,097 | 1,115 | 270,900 | 1,115 |
| 2021-12-15 | 1,011 | 1,105 | 1,011 | 1,092 | 128,900 | 1,092 |
| 2021-12-14 | 1,066 | 1,068 | 1,002 | 1,011 | 167,400 | 1,011 |
| 2021-12-13 | 1,088 | 1,115 | 1,040 | 1,065 | 176,900 | 1,065 |
| 2021-12-10 | 1,054 | 1,097 | 1,037 | 1,058 | 179,800 | 1,058 |
| 2021-12-09 | 1,064 | 1,109 | 1,061 | 1,073 | 88,800 | 1,073 |
| 2021-12-08 | 1,094 | 1,094 | 1,055 | 1,070 | 52,700 | 1,070 |
| 2021-12-07 | 1,042 | 1,074 | 1,030 | 1,064 | 64,400 | 1,064 |
| 2021-12-06 | 1,053 | 1,054 | 1,000 | 1,025 | 92,100 | 1,025 |
| 2021-12-03 | 1,051 | 1,066 | 1,025 | 1,065 | 59,600 | 1,065 |
| 2021-12-02 | 1,057 | 1,076 | 1,014 | 1,039 | 197,600 | 1,039 |
| 2021-12-01 | 1,081 | 1,110 | 1,040 | 1,095 | 132,200 | 1,095 |
| 2021-11-30 | 1,167 | 1,185 | 1,076 | 1,081 | 144,000 | 1,081 |
| 2021-11-29 | 1,102 | 1,190 | 1,085 | 1,137 | 171,600 | 1,137 |
| 2021-11-26 | 1,200 | 1,204 | 1,135 | 1,150 | 230,200 | 1,150 |
| 2021-11-25 | 1,204 | 1,227 | 1,173 | 1,211 | 133,000 | 1,211 |
| 2021-11-24 | 1,243 | 1,269 | 1,160 | 1,191 | 369,200 | 1,191 |
| 2021-11-22 | 1,285 | 1,306 | 1,252 | 1,269 | 199,400 | 1,269 |
| 2021-11-19 | 1,475 | 1,475 | 1,336 | 1,340 | 197,200 | 1,340 |
| 2021-11-18 | 1,399 | 1,465 | 1,363 | 1,458 | 192,300 | 1,458 |
| 2021-11-17 | 1,387 | 1,433 | 1,354 | 1,406 | 184,800 | 1,406 |
| 2021-11-16 | 1,314 | 1,476 | 1,303 | 1,408 | 365,500 | 1,408 |
| 2021-11-15 | 1,302 | 1,309 | 1,252 | 1,300 | 118,900 | 1,300 |
| 2021-11-12 | 1,236 | 1,289 | 1,220 | 1,282 | 132,900 | 1,282 |
| 2021-11-11 | 1,199 | 1,318 | 1,180 | 1,247 | 232,200 | 1,247 |
| 2021-11-10 | 1,182 | 1,233 | 1,165 | 1,210 | 165,800 | 1,210 |
| 2021-11-09 | 1,290 | 1,296 | 1,173 | 1,205 | 352,200 | 1,205 |
| 2021-11-08 | 1,351 | 1,353 | 1,255 | 1,275 | 249,600 | 1,275 |
| 2021-11-05 | 1,328 | 1,348 | 1,296 | 1,342 | 167,000 | 1,342 |
| 2021-11-04 | 1,329 | 1,342 | 1,290 | 1,315 | 151,100 | 1,315 |
| 2021-11-02 | 1,351 | 1,363 | 1,315 | 1,329 | 176,600 | 1,329 |
| 2021-11-01 | 1,388 | 1,405 | 1,345 | 1,377 | 135,600 | 1,377 |
| 2021-10-29 | 1,402 | 1,408 | 1,339 | 1,344 | 201,400 | 1,344 |
| 2021-10-28 | 1,463 | 1,479 | 1,409 | 1,411 | 86,900 | 1,411 |
| 2021-10-27 | 1,469 | 1,529 | 1,445 | 1,480 | 108,700 | 1,480 |
| 2021-10-26 | 1,430 | 1,493 | 1,430 | 1,481 | 137,000 | 1,481 |
| 2021-10-25 | 1,415 | 1,438 | 1,392 | 1,410 | 96,600 | 1,410 |
| 2021-10-22 | 1,417 | 1,469 | 1,385 | 1,444 | 136,300 | 1,444 |
| 2021-10-21 | 1,508 | 1,525 | 1,421 | 1,435 | 211,500 | 1,435 |
| 2021-10-20 | 1,610 | 1,655 | 1,502 | 1,527 | 329,200 | 1,527 |
| 2021-10-19 | 1,553 | 1,593 | 1,523 | 1,579 | 201,700 | 1,579 |
| 2021-10-18 | 1,538 | 1,619 | 1,447 | 1,523 | 569,100 | 1,523 |
| 2021-10-15 | 1,499 | 1,541 | 1,492 | 1,530 | 123,300 | 1,530 |
| 2021-10-14 | 1,567 | 1,567 | 1,467 | 1,471 | 130,000 | 1,471 |
| 2021-10-13 | 1,534 | 1,590 | 1,534 | 1,567 | 104,600 | 1,567 |
| 2021-10-12 | 1,536 | 1,562 | 1,521 | 1,534 | 73,800 | 1,534 |
| 2021-10-11 | 1,503 | 1,571 | 1,497 | 1,568 | 102,900 | 1,568 |
| 2021-10-08 | 1,431 | 1,512 | 1,430 | 1,508 | 94,800 | 1,508 |
| 2021-10-07 | 1,500 | 1,535 | 1,433 | 1,434 | 157,000 | 1,434 |
| 2021-10-06 | 1,430 | 1,538 | 1,411 | 1,500 | 206,300 | 1,500 |
| 2021-10-05 | 1,369 | 1,446 | 1,336 | 1,400 | 172,600 | 1,400 |
| 2021-10-04 | 1,540 | 1,540 | 1,350 | 1,390 | 282,000 | 1,390 |
| 2021-10-01 | 1,578 | 1,601 | 1,487 | 1,503 | 291,600 | 1,503 |
| 2021-09-30 | 1,680 | 1,680 | 1,610 | 1,615 | 137,600 | 1,615 |
| 2021-09-29 | 1,660 | 1,698 | 1,630 | 1,651 | 154,600 | 1,651 |
| 2021-09-28 | 1,730 | 1,730 | 1,670 | 1,700 | 145,100 | 1,700 |
| 2021-09-27 | 1,664 | 1,749 | 1,664 | 1,749 | 218,500 | 1,749 |
| 2021-09-24 | 1,670 | 1,688 | 1,609 | 1,664 | 361,200 | 1,664 |
| 2021-09-22 | 1,674 | 1,720 | 1,601 | 1,601 | 422,500 | 1,601 |
| 2021-09-21 | 1,652 | 1,729 | 1,646 | 1,701 | 390,900 | 1,701 |
| 2021-09-17 | 1,750 | 1,822 | 1,724 | 1,772 | 957,300 | 1,772 |
| 2021-09-16 | 1,868 | 1,875 | 1,696 | 1,698 | 1,033,400 | 1,698 |
| 2021-09-15 | 1,735 | 1,864 | 1,695 | 1,848 | 1,701,100 | 1,848 |
| 2021-09-14 | 1,913 | 1,915 | 1,760 | 1,775 | 1,203,200 | 1,775 |
| 2021-09-13 | 1,983 | 1,995 | 1,856 | 1,928 | 1,558,600 | 1,928 |
| 2021-09-10 | 2,103 | 2,155 | 1,935 | 1,943 | 3,309,400 | 1,943 |
| 2021-09-09 | 2,200 | 2,259 | 2,053 | 2,053 | 5,032,900 | 2,053 |
| 2021-09-08 | 2,050 | 2,310 | 2,021 | 2,192 | 12,270,100 | 2,192 |
| 2021-09-07 | 1,843 | 2,046 | 1,819 | 1,998 | 3,348,000 | 1,998 |
| 2021-09-06 | 2,013 | 2,066 | 1,837 | 1,883 | 5,355,900 | 1,883 |
| 2021-09-03 | 1,800 | 2,169 | 1,719 | 2,099 | 12,571,100 | 2,099 |
| 2021-09-02 | 1,830 | 2,062 | 1,680 | 1,780 | 6,371,300 | 1,780 |
分割・併合履歴 ： なし
