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