モビルス(4370)の株価時系列情報
モビルス(4370)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/30 | 540 | 562 | 510 | 530 | 79,700 |
| 2025/07/29 | 487 | 540 | 480 | 536 | 107,900 |
| 2025/07/28 | 491 | 493 | 471 | 482 | 29,400 |
| 2025/07/25 | 457 | 495 | 455 | 477 | 59,000 |
| 2025/07/24 | 448 | 457 | 445 | 457 | 16,000 |
| 2025/07/23 | 450 | 451 | 441 | 448 | 14,400 |
| 2025/07/22 | 435 | 449 | 435 | 446 | 31,300 |
| 2025/07/18 | 414 | 433 | 410 | 431 | 27,300 |
| 2025/07/17 | 406 | 414 | 402 | 414 | 14,300 |
| 2025/07/16 | 408 | 410 | 396 | 407 | 13,300 |
| 2025/07/15 | 415 | 416 | 403 | 413 | 24,100 |
| 2025/07/14 | 404 | 421 | 390 | 412 | 139,800 |
| 2025/07/11 | 404 | 404 | 392 | 400 | 47,300 |
| 2025/07/10 | 400 | 400 | 391 | 393 | 5,200 |
| 2025/07/09 | 389 | 395 | 386 | 395 | 14,800 |
| 2025/07/08 | 380 | 389 | 371 | 389 | 18,900 |
| 2025/07/07 | 377 | 385 | 376 | 380 | 68,100 |
| 2025/07/04 | 373 | 383 | 366 | 377 | 6,400 |
| 2025/07/03 | 367 | 373 | 359 | 366 | 8,700 |
| 2025/07/02 | 376 | 387 | 367 | 367 | 14,000 |
| 2025/07/01 | 383 | 388 | 378 | 378 | 7,300 |
| 2025/06/30 | 387 | 389 | 380 | 387 | 10,900 |
| 2025/06/27 | 392 | 392 | 377 | 387 | 5,000 |
| 2025/06/26 | 399 | 399 | 376 | 377 | 21,600 |
| 2025/06/25 | 377 | 399 | 375 | 396 | 11,700 |
| 2025/06/24 | 379 | 381 | 373 | 373 | 14,200 |
| 2025/06/23 | 408 | 408 | 372 | 380 | 17,000 |
| 2025/06/20 | 410 | 410 | 394 | 400 | 13,500 |
| 2025/06/19 | 400 | 406 | 400 | 404 | 3,200 |
| 2025/06/18 | 397 | 407 | 397 | 400 | 3,800 |
| 2025/06/17 | 389 | 399 | 389 | 399 | 5,100 |
| 2025/06/16 | 391 | 394 | 385 | 385 | 5,500 |
| 2025/06/13 | 395 | 395 | 387 | 387 | 10,100 |
| 2025/06/12 | 395 | 400 | 395 | 400 | 2,300 |
| 2025/06/11 | 403 | 403 | 393 | 395 | 9,700 |
| 2025/06/10 | 414 | 414 | 403 | 403 | 7,700 |
| 2025/06/09 | 408 | 414 | 402 | 414 | 5,200 |
| 2025/06/06 | 405 | 412 | 395 | 400 | 12,800 |
| 2025/06/05 | 400 | 417 | 400 | 406 | 26,400 |
| 2025/06/04 | 418 | 419 | 397 | 404 | 32,400 |
| 2025/06/03 | 404 | 414 | 399 | 414 | 28,100 |
| 2025/06/02 | 390 | 400 | 390 | 396 | 16,300 |
| 2025/05/30 | 381 | 392 | 375 | 388 | 16,000 |
| 2025/05/29 | 385 | 397 | 377 | 381 | 49,900 |
| 2025/05/28 | 406 | 408 | 380 | 386 | 55,200 |
| 2025/05/27 | 396 | 415 | 386 | 409 | 83,000 |
| 2025/05/26 | 391 | 395 | 382 | 388 | 26,000 |
| 2025/05/23 | 374 | 390 | 371 | 386 | 65,100 |
| 2025/05/22 | 360 | 382 | 350 | 378 | 123,400 |
| 2025/05/21 | 344 | 366 | 336 | 360 | 81,800 |
| 2025/05/20 | 339 | 348 | 339 | 344 | 20,500 |
| 2025/05/19 | 323 | 346 | 323 | 344 | 38,000 |
| 2025/05/16 | 334 | 334 | 324 | 328 | 14,200 |
| 2025/05/15 | 337 | 352 | 319 | 328 | 629,400 |
| 2025/05/14 | 337 | 337 | 325 | 329 | 10,200 |
| 2025/05/13 | 332 | 341 | 318 | 321 | 38,700 |
| 2025/05/12 | 330 | 332 | 327 | 332 | 13,100 |
| 2025/05/09 | 329 | 330 | 326 | 330 | 4,400 |
| 2025/05/08 | 320 | 332 | 320 | 330 | 7,200 |
| 2025/05/07 | 317 | 329 | 317 | 327 | 32,100 |
| 2025/05/02 | 314 | 317 | 311 | 316 | 23,700 |
| 2025/05/01 | 317 | 317 | 314 | 317 | 10,400 |
| 2025/04/30 | 317 | 319 | 313 | 315 | 21,800 |
| 2025/04/28 | 323 | 323 | 314 | 315 | 22,000 |
| 2025/04/25 | 317 | 332 | 314 | 317 | 24,200 |
| 2025/04/24 | 323 | 323 | 314 | 319 | 33,800 |
| 2025/04/23 | 325 | 328 | 321 | 323 | 24,600 |
| 2025/04/22 | 334 | 338 | 313 | 324 | 37,100 |
| 2025/04/21 | 337 | 393 | 326 | 333 | 516,900 |
| 2025/04/18 | 314 | 368 | 306 | 344 | 299,900 |
| 2025/04/17 | 320 | 320 | 307 | 315 | 33,400 |
| 2025/04/16 | 320 | 327 | 317 | 323 | 15,500 |
| 2025/04/15 | 314 | 321 | 313 | 318 | 8,700 |
| 2025/04/14 | 319 | 320 | 305 | 315 | 43,200 |
| 2025/04/11 | 294 | 308 | 290 | 307 | 11,100 |
| 2025/04/10 | 300 | 300 | 279 | 298 | 8,800 |
| 2025/04/09 | 281 | 289 | 272 | 284 | 6,600 |
| 2025/04/08 | 285 | 291 | 280 | 286 | 10,600 |
| 2025/04/07 | 293 | 293 | 265 | 279 | 44,100 |
| 2025/04/04 | 285 | 296 | 282 | 294 | 21,800 |
| 2025/04/03 | 298 | 302 | 290 | 292 | 12,200 |
| 2025/04/02 | 305 | 307 | 301 | 303 | 15,200 |
| 2025/04/01 | 305 | 305 | 300 | 301 | 1,700 |
| 2025/03/31 | 299 | 304 | 299 | 301 | 6,800 |
| 2025/03/28 | 305 | 320 | 300 | 300 | 32,400 |
| 2025/03/27 | 306 | 309 | 301 | 304 | 5,300 |
| 2025/03/26 | 306 | 309 | 306 | 306 | 4,900 |
| 2025/03/25 | 309 | 309 | 301 | 307 | 13,300 |
| 2025/03/24 | 310 | 318 | 302 | 305 | 7,200 |
| 2025/03/21 | 313 | 318 | 310 | 310 | 2,900 |
| 2025/03/19 | 305 | 321 | 301 | 313 | 23,000 |
| 2025/03/18 | 303 | 316 | 301 | 307 | 17,000 |
| 2025/03/17 | 298 | 302 | 297 | 301 | 1,900 |
| 2025/03/14 | 297 | 300 | 296 | 300 | 3,100 |
| 2025/03/13 | 298 | 306 | 297 | 297 | 5,700 |
| 2025/03/12 | 297 | 299 | 295 | 298 | 7,500 |
| 2025/03/11 | 300 | 304 | 295 | 297 | 4,500 |
| 2025/03/10 | 307 | 307 | 301 | 305 | 1,400 |
| 2025/03/07 | 301 | 308 | 300 | 308 | 12,500 |
| 2025/03/06 | 301 | 304 | 299 | 301 | 4,500 |
| 2025/03/05 | 300 | 303 | 295 | 301 | 21,300 |
| 2025/03/04 | 308 | 309 | 300 | 301 | 15,200 |
| 2025/03/03 | 304 | 309 | 303 | 304 | 5,300 |
| 2025/02/28 | 313 | 314 | 289 | 301 | 45,700 |
| 2025/02/27 | 313 | 315 | 313 | 314 | 1,700 |
| 2025/02/26 | 321 | 325 | 312 | 313 | 5,700 |
| 2025/02/25 | 314 | 323 | 314 | 322 | 1,600 |
| 2025/02/21 | 317 | 321 | 315 | 318 | 1,700 |
| 2025/02/20 | 322 | 323 | 317 | 318 | 9,800 |
| 2025/02/19 | 308 | 323 | 307 | 316 | 13,800 |
| 2025/02/18 | 316 | 316 | 306 | 306 | 10,800 |
| 2025/02/17 | 325 | 327 | 315 | 316 | 21,500 |
| 2025/02/14 | 335 | 335 | 323 | 328 | 12,500 |
| 2025/02/13 | 328 | 337 | 321 | 330 | 14,700 |
| 2025/02/12 | 316 | 360 | 315 | 324 | 115,400 |
| 2025/02/10 | 312 | 318 | 312 | 318 | 2,200 |
| 2025/02/07 | 314 | 318 | 313 | 318 | 1,500 |
| 2025/02/06 | 319 | 319 | 305 | 315 | 5,700 |
| 2025/02/05 | 308 | 319 | 308 | 318 | 5,200 |
| 2025/02/04 | 324 | 330 | 306 | 308 | 50,400 |
| 2025/02/03 | 327 | 327 | 321 | 324 | 2,800 |
| 2025/01/31 | 330 | 330 | 323 | 327 | 6,200 |
| 2025/01/30 | 327 | 331 | 324 | 325 | 4,800 |
| 2025/01/29 | 330 | 332 | 325 | 331 | 7,500 |
| 2025/01/28 | 333 | 333 | 317 | 329 | 8,900 |
| 2025/01/27 | 324 | 338 | 323 | 329 | 37,300 |
| 2025/01/24 | 320 | 327 | 313 | 321 | 26,300 |
| 2025/01/23 | 333 | 336 | 320 | 323 | 16,600 |
| 2025/01/22 | 330 | 335 | 329 | 332 | 14,200 |
| 2025/01/21 | 322 | 331 | 319 | 330 | 12,600 |
| 2025/01/20 | 321 | 327 | 319 | 325 | 24,500 |
| 2025/01/17 | 336 | 336 | 315 | 325 | 55,700 |
| 2025/01/16 | 360 | 364 | 330 | 330 | 126,400 |
| 2025/01/15 | 382 | 409 | 353 | 375 | 425,900 |
| 2025/01/14 | 345 | 401 | 337 | 381 | 1,318,100 |
| 2025/01/10 | 350 | 350 | 321 | 321 | 28,900 |
| 2025/01/09 | 312 | 384 | 312 | 348 | 248,300 |
| 2025/01/08 | 310 | 316 | 308 | 312 | 2,200 |
| 2025/01/07 | 306 | 310 | 303 | 310 | 10,000 |
| 2025/01/06 | 300 | 306 | 300 | 301 | 1,500 |
| 2024/12/30 | 297 | 301 | 296 | 300 | 3,700 |
| 2024/12/27 | 293 | 298 | 291 | 297 | 10,400 |
| 2024/12/26 | 297 | 300 | 292 | 295 | 14,700 |
| 2024/12/25 | 292 | 294 | 287 | 294 | 10,100 |
| 2024/12/24 | 296 | 296 | 291 | 291 | 12,200 |
| 2024/12/23 | 302 | 302 | 295 | 299 | 7,400 |
| 2024/12/20 | 299 | 303 | 298 | 303 | 14,700 |
| 2024/12/19 | 299 | 302 | 298 | 302 | 5,000 |
| 2024/12/18 | 298 | 305 | 298 | 303 | 10,500 |
| 2024/12/17 | 298 | 301 | 298 | 301 | 3,200 |
| 2024/12/16 | 301 | 301 | 298 | 301 | 5,800 |
| 2024/12/13 | 297 | 302 | 297 | 302 | 5,300 |
| 2024/12/12 | 298 | 303 | 296 | 300 | 6,700 |
| 2024/12/11 | 299 | 304 | 299 | 302 | 3,400 |
| 2024/12/10 | 301 | 305 | 299 | 301 | 4,000 |
| 2024/12/09 | 304 | 309 | 299 | 299 | 6,900 |
| 2024/12/06 | 304 | 308 | 304 | 306 | 3,300 |
| 2024/12/05 | 311 | 311 | 304 | 309 | 2,600 |
| 2024/12/04 | 310 | 314 | 305 | 312 | 5,000 |
| 2024/12/03 | 309 | 312 | 305 | 310 | 16,200 |
| 2024/12/02 | 309 | 315 | 302 | 310 | 7,600 |
| 2024/11/29 | 304 | 309 | 301 | 309 | 4,000 |
| 2024/11/28 | 305 | 313 | 304 | 304 | 4,700 |
| 2024/11/27 | 311 | 311 | 306 | 308 | 2,700 |
| 2024/11/26 | 324 | 327 | 304 | 311 | 28,900 |
| 2024/11/25 | 321 | 326 | 316 | 323 | 5,300 |
| 2024/11/22 | 321 | 328 | 317 | 319 | 2,100 |
| 2024/11/21 | 319 | 329 | 319 | 322 | 1,900 |
| 2024/11/20 | 324 | 326 | 319 | 319 | 500 |
| 2024/11/19 | 317 | 332 | 317 | 325 | 5,000 |
| 2024/11/18 | 317 | 323 | 317 | 323 | 2,800 |
| 2024/11/15 | 322 | 323 | 316 | 319 | 1,600 |
| 2024/11/14 | 327 | 330 | 320 | 322 | 1,100 |
| 2024/11/13 | 318 | 329 | 317 | 327 | 1,900 |
| 2024/11/12 | 330 | 330 | 318 | 318 | 2,800 |
| 2024/11/11 | 316 | 332 | 316 | 331 | 2,200 |
| 2024/11/08 | 324 | 329 | 316 | 316 | 3,100 |
| 2024/11/07 | 334 | 337 | 325 | 325 | 1,600 |
| 2024/11/06 | 341 | 341 | 326 | 336 | 3,000 |
| 2024/11/05 | 335 | 341 | 333 | 341 | 5,500 |
| 2024/11/01 | 328 | 331 | 320 | 331 | 5,100 |
| 2024/10/31 | 326 | 326 | 318 | 321 | 6,700 |
| 2024/10/30 | 329 | 330 | 320 | 320 | 4,300 |
| 2024/10/29 | 332 | 332 | 320 | 322 | 7,400 |
| 2024/10/28 | 317 | 320 | 315 | 320 | 3,500 |
| 2024/10/25 | 321 | 321 | 315 | 315 | 1,700 |
| 2024/10/24 | 335 | 339 | 317 | 319 | 6,900 |
| 2024/10/23 | 318 | 322 | 315 | 319 | 1,400 |
| 2024/10/22 | 327 | 327 | 308 | 321 | 6,100 |
| 2024/10/21 | 326 | 330 | 324 | 327 | 1,700 |
| 2024/10/18 | 328 | 332 | 323 | 326 | 2,500 |
| 2024/10/17 | 335 | 336 | 325 | 325 | 2,200 |
| 2024/10/16 | 330 | 337 | 327 | 337 | 900 |
| 2024/10/15 | 345 | 345 | 328 | 330 | 3,900 |
| 2024/10/11 | 344 | 349 | 337 | 345 | 5,800 |
| 2024/10/10 | 347 | 347 | 338 | 346 | 1,200 |
| 2024/10/09 | 336 | 347 | 330 | 347 | 2,800 |
| 2024/10/08 | 343 | 346 | 341 | 343 | 1,800 |
| 2024/10/07 | 334 | 348 | 330 | 338 | 14,700 |
| 2024/10/04 | 337 | 343 | 330 | 334 | 7,700 |