4370 モビルス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	380	402	380	390	3,300	390
2023-12-28	373	399	367	388	20,700	388
2023-12-27	381	397	365	370	34,200	370
2023-12-26	385	404	383	384	33,900	384
2023-12-25	397	400	393	393	7,000	393
2023-12-22	400	404	397	399	31,900	399
2023-12-21	401	403	396	401	28,600	401
2023-12-20	400	400	396	400	10,100	400
2023-12-19	400	405	400	403	6,100	403
2023-12-18	408	408	404	404	900	404
2023-12-15	398	416	398	416	4,100	416
2023-12-14	402	408	400	403	2,000	403
2023-12-13	401	415	399	409	6,700	409
2023-12-12	405	405	390	401	11,700	401
2023-12-11	404	415	392	405	13,600	405
2023-12-08	413	413	404	404	10,200	404
2023-12-07	406	413	406	412	3,400	412
2023-12-06	412	412	406	408	3,700	408
2023-12-05	411	412	406	409	3,900	409
2023-12-04	408	411	405	411	9,200	411
2023-12-01	415	415	406	408	1,200	408
2023-11-30	408	418	406	415	9,500	415
2023-11-29	410	420	408	413	8,800	413
2023-11-28	416	416	410	410	2,200	410
2023-11-27	401	415	401	415	6,400	415
2023-11-24	404	409	401	402	7,300	402
2023-11-22	413	413	409	411	2,500	411
2023-11-21	406	413	406	413	3,100	413
2023-11-20	422	422	405	413	6,000	413
2023-11-17	408	417	408	417	1,000	417
2023-11-16	413	420	409	420	15,000	420
2023-11-15	400	415	398	415	6,400	415
2023-11-14	398	400	390	400	6,000	400
2023-11-13	410	411	398	398	6,100	398
2023-11-10	406	412	405	411	4,400	411
2023-11-09	417	424	410	412	6,000	412
2023-11-08	424	430	412	417	5,800	417
2023-11-07	418	430	413	424	8,600	424
2023-11-06	398	434	392	426	82,000	426
2023-11-02	394	394	378	394	14,300	394
2023-11-01	395	399	373	394	28,300	394
2023-10-31	405	405	379	395	49,800	395
2023-10-30	412	417	398	401	17,900	401
2023-10-27	412	418	412	414	5,000	414
2023-10-26	416	425	415	418	13,200	418
2023-10-25	423	427	418	418	5,200	418
2023-10-24	433	433	416	423	6,100	423
2023-10-23	437	437	422	425	12,800	425
2023-10-20	425	440	425	437	5,900	437
2023-10-19	439	443	431	432	6,000	432
2023-10-18	445	451	433	437	29,900	437
2023-10-17	457	465	438	444	62,100	444
2023-10-16	474	482	456	456	52,300	456
2023-10-13	518	539	508	528	14,000	528
2023-10-12	532	532	501	515	12,400	515
2023-10-11	523	590	523	532	156,500	532
2023-10-10	509	526	509	515	67,200	515
2023-10-06	501	509	501	509	3,400	509
2023-10-05	508	510	500	510	2,300	510
2023-10-04	500	508	492	500	8,600	500
2023-10-03	502	504	500	504	4,400	504
2023-10-02	509	512	500	501	6,000	501
2023-09-29	505	510	505	510	3,200	510
2023-09-28	504	510	499	503	10,400	503
2023-09-27	503	513	503	510	4,500	510
2023-09-26	504	508	504	504	4,200	504
2023-09-25	503	507	503	504	3,300	504
2023-09-22	505	514	504	505	18,500	505
2023-09-21	506	513	506	513	7,900	513
2023-09-20	508	514	506	511	5,600	511
2023-09-19	514	515	506	512	3,200	512
2023-09-15	511	516	510	514	4,300	514
2023-09-14	508	518	506	515	5,400	515
2023-09-13	506	515	503	510	24,000	510
2023-09-12	518	520	510	510	8,000	510
2023-09-11	513	518	512	516	9,800	516
2023-09-08	505	517	505	513	5,700	513
2023-09-07	515	518	510	513	7,100	513
2023-09-06	515	524	515	522	2,800	522
2023-09-05	526	526	513	522	7,300	522
2023-09-04	524	527	524	526	1,000	526
2023-09-01	523	531	523	525	10,900	525
2023-08-31	528	533	524	530	8,700	530
2023-08-30	532	534	522	529	8,500	529
2023-08-29	520	536	520	535	13,000	535
2023-08-28	550	550	520	520	6,400	520
2023-08-25	533	545	533	544	1,200	544
2023-08-24	539	548	533	538	11,800	538
2023-08-23	545	551	534	539	13,600	539
2023-08-22	510	545	510	544	28,300	544
2023-08-21	524	526	517	520	2,300	520
2023-08-18	515	524	511	524	15,900	524
2023-08-17	510	522	505	515	18,000	515
2023-08-16	520	526	515	516	17,700	516
2023-08-15	530	548	519	522	16,900	522
2023-08-14	529	541	523	540	13,300	540
2023-08-10	538	546	526	529	16,200	529
2023-08-09	554	555	537	538	11,300	538
2023-08-08	560	565	544	548	11,700	548
2023-08-07	540	559	540	559	6,600	559
2023-08-04	537	556	537	545	15,800	545
2023-08-03	545	556	537	537	16,500	537
2023-08-02	550	562	540	557	22,100	557
2023-08-01	546	565	546	550	10,900	550
2023-07-31	560	567	549	556	11,100	556
2023-07-28	568	571	538	561	31,100	561
2023-07-27	540	574	540	567	16,100	567
2023-07-26	566	604	547	549	98,100	549
2023-07-25	561	561	547	556	11,100	556
2023-07-24	579	579	551	551	21,700	551
2023-07-21	570	574	564	564	5,200	564
2023-07-20	554	574	554	570	12,600	570
2023-07-19	561	565	555	556	9,700	556
2023-07-18	563	577	558	569	24,300	569
2023-07-14	580	598	578	583	19,600	583
2023-07-13	574	605	574	580	21,700	580
2023-07-12	591	598	579	583	14,700	583
2023-07-11	610	610	581	591	24,300	591
2023-07-10	585	606	585	604	13,000	604
2023-07-07	573	605	573	585	21,600	585
2023-07-06	585	587	577	586	20,300	586
2023-07-05	583	593	575	593	17,100	593
2023-07-04	565	587	565	586	11,200	586
2023-07-03	580	580	560	565	30,200	565
2023-06-30	580	585	568	574	25,800	574
2023-06-29	600	600	583	588	13,200	588
2023-06-28	589	603	580	600	31,300	600
2023-06-27	565	591	564	583	33,400	583
2023-06-26	590	590	561	573	61,800	573
2023-06-23	595	604	580	580	23,900	580
2023-06-22	604	614	594	596	40,000	596
2023-06-21	615	619	600	619	47,000	619
2023-06-20	602	645	600	626	102,500	626
2023-06-19	589	623	589	608	44,600	608
2023-06-16	555	595	555	589	25,600	589
2023-06-15	565	570	552	552	20,400	552
2023-06-14	579	586	564	564	15,800	564
2023-06-13	569	586	554	577	49,500	577
2023-06-12	540	570	540	559	37,100	559
2023-06-09	568	569	535	542	75,900	542
2023-06-08	565	614	557	565	228,100	565
2023-06-07	564	565	546	565	36,700	565
2023-06-06	542	568	540	568	36,900	568
2023-06-05	536	550	535	540	28,900	540
2023-06-02	516	542	511	535	22,600	535
2023-06-01	504	519	504	518	14,800	518
2023-05-31	520	525	508	511	16,500	511
2023-05-30	525	530	515	525	31,500	525
2023-05-29	535	536	529	530	30,700	530
2023-05-26	559	559	530	530	17,800	530
2023-05-25	567	568	532	549	47,300	549
2023-05-24	554	565	548	563	20,300	563
2023-05-23	576	576	552	555	19,500	555
2023-05-22	565	566	556	566	6,300	566
2023-05-19	551	569	550	564	44,800	564
2023-05-18	570	581	560	569	20,100	569
2023-05-17	583	585	557	561	48,200	561
2023-05-16	576	596	574	593	33,000	593
2023-05-15	562	576	561	571	12,500	571
2023-05-12	576	576	560	567	11,600	567
2023-05-11	566	575	562	575	7,700	575
2023-05-10	568	570	560	562	22,800	562
2023-05-09	566	580	566	567	20,000	567
2023-05-08	570	578	565	566	16,200	566
2023-05-02	575	575	562	571	20,500	571
2023-05-01	571	578	563	565	23,600	565
2023-04-28	570	570	559	568	21,900	568
2023-04-27	553	568	553	564	14,100	564
2023-04-26	555	561	545	556	31,300	556
2023-04-25	567	580	559	559	18,700	559
2023-04-24	581	583	555	567	58,600	567
2023-04-21	588	590	569	571	42,100	571
2023-04-20	576	599	576	588	36,300	588
2023-04-19	586	593	571	577	43,300	577
2023-04-18	584	607	583	585	64,100	585
2023-04-17	584	594	584	584	187,500	584
2023-04-14	701	714	684	684	59,900	684
2023-04-13	690	714	684	695	23,100	695
2023-04-12	698	720	695	701	30,500	701
2023-04-11	717	721	695	698	27,600	698
2023-04-10	699	721	699	721	20,500	721
2023-04-07	716	721	687	696	61,800	696
2023-04-06	728	728	708	716	25,800	716
2023-04-05	737	743	718	728	43,100	728
2023-04-04	770	770	747	747	41,700	747
2023-04-03	785	786	768	773	77,300	773
2023-03-31	763	765	738	755	43,700	755
2023-03-30	737	771	724	743	68,400	743
2023-03-29	721	737	694	726	67,300	726
2023-03-28	806	819	728	728	257,400	728
2023-03-27	800	837	797	810	119,100	810
2023-03-24	802	804	766	795	66,100	795
2023-03-23	785	800	755	797	56,500	797
2023-03-22	776	795	766	785	43,600	785
2023-03-20	787	799	765	770	62,100	770
2023-03-17	762	795	751	795	76,200	795
2023-03-16	742	760	725	752	75,900	752
2023-03-15	766	801	760	766	127,100	766
2023-03-14	762	806	749	750	126,500	750
2023-03-13	803	811	766	777	185,600	777
2023-03-10	785	848	762	830	479,000	830
2023-03-09	744	810	743	792	264,300	792
2023-03-08	750	756	732	742	62,500	742
2023-03-07	730	781	723	760	221,200	760
2023-03-06	723	742	710	733	52,700	733
2023-03-03	718	721	700	708	40,900	708
2023-03-02	684	724	679	716	57,500	716
2023-03-01	697	700	683	690	49,400	690
2023-02-28	708	732	698	705	112,100	705
2023-02-27	660	713	657	705	169,700	705
2023-02-24	670	682	649	651	61,200	651
2023-02-22	670	729	644	669	309,200	669
2023-02-21	693	693	670	675	57,300	675
2023-02-20	688	707	670	699	79,400	699
2023-02-17	690	690	656	668	60,600	668
2023-02-16	689	689	664	686	82,800	686
2023-02-15	700	721	655	663	123,700	663
2023-02-14	730	775	673	674	248,900	674
2023-02-13	732	732	674	700	628,000	700
2023-02-10	627	638	610	632	61,100	632
2023-02-09	664	665	630	632	77,400	632
2023-02-08	634	666	599	660	134,600	660
2023-02-07	624	649	620	630	48,700	630
2023-02-06	590	649	590	630	170,600	630
2023-02-03	562	605	559	593	57,200	593
2023-02-02	566	574	548	562	26,300	562
2023-02-01	567	581	561	566	20,700	566
2023-01-31	587	587	565	571	27,400	571
2023-01-30	556	587	556	584	54,200	584
2023-01-27	564	571	553	555	14,400	555
2023-01-26	562	573	547	572	30,100	572
2023-01-25	567	576	551	563	58,100	563
2023-01-24	540	622	540	567	461,000	567
2023-01-23	528	529	522	522	3,200	522
2023-01-20	517	528	517	525	11,700	525
2023-01-19	505	530	503	527	9,800	527
2023-01-18	506	522	505	505	13,800	505
2023-01-17	505	516	501	505	12,500	505
2023-01-16	501	512	496	497	18,800	497
2023-01-13	526	526	505	505	21,500	505
2023-01-12	510	526	505	526	12,600	526
2023-01-11	497	512	497	505	11,500	505
2023-01-10	506	515	495	495	35,300	495
2023-01-06	505	509	497	507	8,900	507
2023-01-05	492	514	492	512	15,800	512
2023-01-04	513	513	493	495	9,200	495

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