4370 モビルス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	504	513	502	513	15,600	513
2022-12-29	482	498	482	491	12,000	491
2022-12-28	497	498	479	484	57,600	484
2022-12-27	495	503	485	496	41,300	496
2022-12-26	491	508	491	497	61,800	497
2022-12-23	509	509	485	487	57,900	487
2022-12-22	510	516	507	508	17,200	508
2022-12-21	510	521	502	510	34,000	510
2022-12-20	539	539	502	507	42,700	507
2022-12-19	538	538	527	529	25,800	529
2022-12-16	545	546	530	541	17,000	541
2022-12-15	560	560	541	550	52,100	550
2022-12-14	577	577	555	559	30,900	559
2022-12-13	567	580	556	580	21,900	580
2022-12-12	575	578	563	567	30,500	567
2022-12-09	578	584	568	577	15,900	577
2022-12-08	571	572	559	568	13,300	568
2022-12-07	568	574	560	570	19,800	570
2022-12-06	583	583	568	568	28,100	568
2022-12-05	600	602	583	588	26,500	588
2022-12-02	595	613	585	607	43,400	607
2022-12-01	573	599	571	595	60,200	595
2022-11-30	569	575	557	571	18,900	571
2022-11-29	560	569	554	569	8,000	569
2022-11-28	574	574	558	558	21,000	558
2022-11-25	579	579	562	574	40,900	574
2022-11-24	556	578	556	576	33,700	576
2022-11-22	566	566	550	555	29,700	555
2022-11-21	569	582	565	565	50,800	565
2022-11-18	587	587	570	575	47,900	575
2022-11-17	587	593	575	586	34,400	586
2022-11-16	606	607	577	586	103,800	586
2022-11-15	570	622	550	610	143,700	610
2022-11-14	580	591	568	585	105,800	585
2022-11-11	526	551	520	545	115,100	545
2022-11-10	516	520	512	513	30,300	513
2022-11-09	534	536	525	526	20,800	526
2022-11-08	525	533	525	531	25,600	531
2022-11-07	510	544	507	527	97,000	527
2022-11-04	505	521	501	511	42,000	511
2022-11-02	524	524	505	505	59,100	505
2022-11-01	505	526	505	524	46,900	524
2022-10-31	532	532	505	507	95,800	507
2022-10-28	535	535	519	523	37,600	523
2022-10-27	558	570	529	540	158,500	540
2022-10-26	514	600	514	561	747,900	561
2022-10-25	507	510	502	502	37,000	502
2022-10-24	533	533	505	505	51,600	505
2022-10-21	506	535	501	531	118,300	531
2022-10-20	505	516	502	509	46,500	509
2022-10-19	518	522	510	510	33,900	510
2022-10-18	516	529	509	527	61,300	527
2022-10-17	511	548	500	517	322,500	517
2022-10-14	584	594	582	588	49,900	588
2022-10-13	597	597	580	582	42,700	582
2022-10-12	601	602	592	596	13,900	596
2022-10-11	601	601	590	601	10,400	601
2022-10-07	606	613	597	606	9,000	606
2022-10-06	589	606	585	606	24,300	606
2022-10-05	592	594	582	589	11,400	589
2022-10-04	583	587	566	585	40,200	585
2022-10-03	560	571	548	570	64,700	570
2022-09-30	575	576	561	569	41,400	569
2022-09-29	595	598	584	585	20,600	585
2022-09-28	597	605	580	590	36,700	590
2022-09-27	590	599	590	597	36,500	597
2022-09-26	598	601	589	593	13,500	593
2022-09-22	595	607	590	605	23,500	605
2022-09-21	601	602	584	592	45,300	592
2022-09-20	610	620	601	604	22,100	604
2022-09-16	628	628	607	610	38,700	610
2022-09-15	639	640	624	628	64,600	628
2022-09-14	649	649	637	639	59,900	639
2022-09-13	657	670	657	659	24,100	659
2022-09-12	662	670	657	657	22,400	657
2022-09-09	663	673	652	666	26,500	666
2022-09-08	666	666	652	654	17,600	654
2022-09-07	663	668	646	668	13,900	668
2022-09-06	664	676	655	671	16,300	671
2022-09-05	645	663	645	663	19,200	663
2022-09-02	651	654	641	649	35,700	649
2022-09-01	660	662	652	653	23,800	653
2022-08-31	668	670	657	663	15,200	663
2022-08-30	659	669	659	669	6,200	669
2022-08-29	660	669	660	663	24,100	663
2022-08-26	671	693	671	684	23,500	684
2022-08-25	659	676	659	676	11,200	676
2022-08-24	674	674	658	661	55,500	661
2022-08-23	666	688	664	679	23,200	679
2022-08-22	673	673	664	666	19,400	666
2022-08-19	685	703	670	678	34,900	678
2022-08-18	676	709	667	682	95,800	682
2022-08-17	669	697	663	692	57,900	692
2022-08-16	668	668	654	662	40,500	662
2022-08-15	677	678	661	661	24,900	661
2022-08-12	653	667	653	667	15,800	667
2022-08-10	666	666	645	651	58,100	651
2022-08-09	663	673	663	670	19,900	670
2022-08-08	680	680	660	670	37,000	670
2022-08-05	687	687	671	685	29,800	685
2022-08-04	679	687	677	687	22,600	687
2022-08-03	686	686	678	682	20,600	682
2022-08-02	691	692	676	686	40,500	686
2022-08-01	705	705	690	696	30,200	696
2022-07-29	708	710	697	697	28,800	697
2022-07-28	703	712	696	703	49,300	703
2022-07-27	716	716	695	699	77,800	699
2022-07-26	701	754	687	721	131,500	721
2022-07-25	693	722	690	700	64,600	700
2022-07-22	715	715	683	683	69,400	683
2022-07-21	660	709	651	706	237,300	706
2022-07-20	683	699	665	670	312,700	670
2022-07-19	684	684	684	684	36,300	684
2022-07-15	823	841	807	834	83,100	834
2022-07-14	799	829	786	828	75,200	828
2022-07-13	788	807	784	800	29,900	800
2022-07-12	821	823	795	797	42,500	797
2022-07-11	823	847	815	830	65,500	830
2022-07-08	802	819	801	807	38,600	807
2022-07-07	818	825	801	801	37,000	801
2022-07-06	803	819	792	813	69,800	813
2022-07-05	786	815	782	792	48,400	792
2022-07-04	731	782	731	781	59,400	781
2022-07-01	731	745	720	728	20,400	728
2022-06-30	744	746	731	731	12,300	731
2022-06-29	740	747	721	743	19,300	743
2022-06-28	746	746	726	746	11,500	746
2022-06-27	730	751	726	741	27,300	741
2022-06-24	685	732	685	725	33,800	725
2022-06-23	681	712	675	685	23,500	685
2022-06-22	712	712	681	684	19,900	684
2022-06-21	694	719	688	716	30,100	716
2022-06-20	701	701	658	674	35,100	674
2022-06-17	680	699	680	690	28,900	690
2022-06-16	724	724	690	690	33,300	690
2022-06-15	730	742	696	720	14,800	720
2022-06-14	691	719	683	715	42,500	715
2022-06-13	717	726	704	708	35,300	708
2022-06-10	774	774	731	732	57,300	732
2022-06-09	718	804	718	783	94,200	783
2022-06-08	710	722	702	718	12,100	718
2022-06-07	717	721	702	702	19,400	702
2022-06-06	702	729	700	724	19,600	724
2022-06-03	716	720	699	715	12,500	715
2022-06-02	722	722	696	706	33,300	706
2022-06-01	717	727	708	721	18,900	721
2022-05-31	709	723	696	716	27,800	716
2022-05-30	690	711	680	708	37,900	708
2022-05-27	685	688	666	680	18,100	680
2022-05-26	658	683	658	682	29,500	682
2022-05-25	672	673	653	653	28,100	653
2022-05-24	691	695	672	675	26,000	675
2022-05-23	679	703	679	700	38,500	700
2022-05-20	671	671	643	670	28,800	670
2022-05-19	649	666	644	661	27,300	661
2022-05-18	685	685	659	666	22,500	666
2022-05-17	685	685	661	669	26,900	669
2022-05-16	688	700	673	684	47,200	684
2022-05-13	650	674	649	667	33,800	667
2022-05-12	652	658	640	640	44,300	640
2022-05-11	660	678	651	672	30,900	672
2022-05-10	654	672	640	668	78,400	668
2022-05-09	697	697	668	670	69,800	670
2022-05-06	717	717	696	699	42,600	699
2022-05-02	716	721	705	712	42,200	712
2022-04-28	733	742	727	730	24,300	730
2022-04-27	732	744	722	737	53,400	737
2022-04-26	744	763	739	758	30,700	758
2022-04-25	755	768	726	729	83,200	729
2022-04-22	762	780	744	774	55,700	774
2022-04-21	782	782	752	769	51,100	769
2022-04-20	805	812	778	778	92,300	778
2022-04-19	836	851	796	801	91,700	801
2022-04-18	910	910	821	821	156,500	821
2022-04-15	880	954	858	910	205,100	910
2022-04-14	890	897	847	855	96,800	855
2022-04-13	845	889	831	885	59,900	885
2022-04-12	833	869	820	831	57,300	831
2022-04-11	910	911	853	857	37,400	857
2022-04-08	897	914	889	897	29,500	897
2022-04-07	890	895	876	882	31,200	882
2022-04-06	901	918	888	904	55,100	904
2022-04-05	943	949	903	908	73,200	908
2022-04-04	911	960	903	950	79,300	950
2022-04-01	890	910	825	904	74,400	904
2022-03-31	883	936	857	904	71,900	904
2022-03-30	830	886	810	883	53,700	883
2022-03-29	808	840	793	829	27,400	829
2022-03-28	836	836	792	793	31,200	793
2022-03-25	843	848	802	826	44,900	826
2022-03-24	787	843	787	835	49,600	835
2022-03-23	810	840	801	830	39,900	830
2022-03-22	815	824	784	809	46,300	809
2022-03-18	759	821	753	814	78,900	814
2022-03-17	731	758	729	756	37,300	756
2022-03-16	725	725	691	716	24,000	716
2022-03-15	679	705	671	705	19,900	705
2022-03-14	661	699	661	699	29,400	699
2022-03-11	681	689	650	659	36,900	659
2022-03-10	653	706	653	698	55,400	698
2022-03-09	651	671	643	651	33,900	651
2022-03-08	660	694	656	657	43,300	657
2022-03-07	691	691	658	681	42,000	681
2022-03-04	743	752	693	706	31,800	706
2022-03-03	756	774	738	755	40,500	755
2022-03-02	759	759	725	740	26,100	740
2022-03-01	734	768	734	764	30,700	764
2022-02-28	689	732	689	719	32,600	719
2022-02-25	657	708	657	704	64,000	704
2022-02-24	661	668	635	638	66,200	638
2022-02-22	675	708	675	686	30,700	686
2022-02-21	709	717	690	700	19,400	700
2022-02-18	677	724	677	724	30,800	724
2022-02-17	717	729	690	690	40,100	690
2022-02-16	718	754	716	717	37,600	717
2022-02-15	747	747	707	715	18,900	715
2022-02-14	760	763	737	739	31,000	739
2022-02-10	767	786	752	771	31,900	771
2022-02-09	744	776	739	769	58,700	769
2022-02-08	730	748	721	738	27,200	738
2022-02-07	747	747	719	731	19,200	731
2022-02-04	706	750	706	732	40,900	732
2022-02-03	739	747	710	721	63,800	721
2022-02-02	712	757	712	752	89,200	752
2022-02-01	704	736	698	711	84,900	711
2022-01-31	698	709	686	696	56,200	696
2022-01-28	662	682	651	670	50,100	670
2022-01-27	696	703	646	654	125,700	654
2022-01-26	665	705	661	686	98,500	686
2022-01-25	710	710	645	645	97,700	645
2022-01-24	670	700	661	693	93,300	693
2022-01-21	688	708	670	690	117,400	690
2022-01-20	701	725	677	709	183,200	709
2022-01-19	752	754	702	706	180,200	706
2022-01-18	803	815	752	764	376,400	764
2022-01-17	843	843	843	843	168,500	843
2022-01-14	957	1,002	931	993	189,800	993
2022-01-13	1,033	1,037	981	994	108,800	994
2022-01-12	1,020	1,039	1,012	1,021	67,500	1,021
2022-01-11	1,009	1,038	1,001	1,005	48,400	1,005
2022-01-07	1,053	1,076	993	1,035	130,300	1,035
2022-01-06	1,044	1,064	1,031	1,058	107,800	1,058
2022-01-05	1,120	1,131	1,072	1,074	138,900	1,074
2022-01-04	1,235	1,235	1,133	1,140	100,500	1,140

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31