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

このページの先頭へ