日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ