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 |
|---|---|---|---|---|---|
| 2024/10/04 | 337 | 343 | 330 | 334 | 7,700 |
| 2024/10/03 | 347 | 351 | 343 | 344 | 1,600 |
| 2024/10/02 | 340 | 347 | 334 | 347 | 1,700 |
| 2024/10/01 | 343 | 345 | 336 | 341 | 1,500 |
| 2024/09/30 | 333 | 348 | 333 | 345 | 1,900 |
| 2024/09/27 | 350 | 350 | 335 | 335 | 8,200 |
| 2024/09/26 | 346 | 350 | 338 | 350 | 1,100 |
| 2024/09/25 | 342 | 354 | 342 | 345 | 1,700 |
| 2024/09/24 | 341 | 343 | 336 | 342 | 1,100 |
| 2024/09/20 | 348 | 350 | 332 | 339 | 3,800 |
| 2024/09/19 | 343 | 348 | 335 | 348 | 5,700 |
| 2024/09/18 | 335 | 343 | 327 | 343 | 1,500 |
| 2024/09/17 | 343 | 350 | 335 | 335 | 1,100 |
| 2024/09/13 | 341 | 341 | 335 | 335 | 1,200 |
| 2024/09/11 | 344 | 344 | 336 | 344 | 1,200 |
| 2024/09/10 | 346 | 356 | 339 | 343 | 2,700 |
| 2024/09/09 | 340 | 346 | 338 | 344 | 42,000 |
| 2024/09/06 | 338 | 348 | 338 | 348 | 2,600 |
| 2024/09/05 | 356 | 358 | 333 | 346 | 7,300 |
| 2024/09/04 | 364 | 368 | 359 | 359 | 2,800 |
| 2024/09/03 | 374 | 375 | 365 | 374 | 9,500 |
| 2024/09/02 | 376 | 376 | 365 | 374 | 1,100 |
| 2024/08/30 | 380 | 382 | 361 | 371 | 5,800 |
| 2024/08/29 | 367 | 380 | 366 | 377 | 4,300 |
| 2024/08/28 | 362 | 364 | 354 | 364 | 1,700 |
| 2024/08/27 | 352 | 361 | 349 | 361 | 1,900 |
| 2024/08/26 | 351 | 356 | 351 | 354 | 2,200 |
| 2024/08/23 | 357 | 357 | 342 | 353 | 3,600 |
| 2024/08/22 | 350 | 357 | 333 | 357 | 8,200 |
| 2024/08/21 | 360 | 360 | 350 | 350 | 600 |
| 2024/08/20 | 356 | 360 | 356 | 360 | 6,200 |
| 2024/08/19 | 354 | 359 | 344 | 352 | 3,100 |
| 2024/08/16 | 345 | 354 | 345 | 350 | 5,800 |
| 2024/08/15 | 325 | 340 | 325 | 340 | 2,700 |
| 2024/08/14 | 329 | 333 | 323 | 333 | 6,700 |
| 2024/08/13 | 320 | 330 | 314 | 326 | 8,100 |
| 2024/08/09 | 329 | 332 | 315 | 328 | 13,100 |
| 2024/08/08 | 308 | 320 | 300 | 320 | 2,100 |
| 2024/08/07 | 279 | 314 | 279 | 308 | 51,500 |
| 2024/08/06 | 305 | 325 | 292 | 303 | 20,500 |
| 2024/08/05 | 361 | 361 | 293 | 308 | 54,300 |
| 2024/08/02 | 377 | 380 | 368 | 373 | 10,400 |
| 2024/08/01 | 393 | 393 | 378 | 393 | 14,600 |
| 2024/07/31 | 394 | 399 | 392 | 392 | 2,400 |
| 2024/07/30 | 407 | 407 | 391 | 398 | 9,000 |
| 2024/07/29 | 391 | 412 | 391 | 412 | 8,300 |
| 2024/07/26 | 395 | 397 | 387 | 396 | 6,000 |
| 2024/07/25 | 390 | 400 | 385 | 400 | 19,500 |
| 2024/07/24 | 405 | 406 | 395 | 398 | 15,400 |
| 2024/07/23 | 403 | 454 | 401 | 402 | 169,700 |
| 2024/07/22 | 396 | 405 | 396 | 405 | 6,100 |
| 2024/07/19 | 404 | 404 | 398 | 399 | 3,800 |
| 2024/07/18 | 400 | 405 | 400 | 404 | 1,600 |
| 2024/07/17 | 404 | 408 | 401 | 401 | 3,700 |
| 2024/07/16 | 400 | 409 | 399 | 409 | 18,000 |
| 2024/07/12 | 401 | 405 | 398 | 400 | 3,700 |
| 2024/07/11 | 399 | 405 | 398 | 403 | 2,900 |
| 2024/07/10 | 402 | 410 | 399 | 400 | 5,800 |
| 2024/07/09 | 406 | 406 | 396 | 402 | 4,000 |
| 2024/07/08 | 401 | 408 | 397 | 408 | 6,800 |
| 2024/07/05 | 404 | 407 | 401 | 401 | 6,500 |
| 2024/07/04 | 409 | 409 | 401 | 406 | 2,500 |
| 2024/07/03 | 401 | 408 | 396 | 407 | 6,100 |
| 2024/07/02 | 404 | 409 | 399 | 401 | 4,100 |
| 2024/07/01 | 412 | 415 | 406 | 406 | 2,600 |
| 2024/06/28 | 411 | 413 | 405 | 408 | 4,600 |
| 2024/06/27 | 411 | 411 | 402 | 410 | 7,600 |
| 2024/06/26 | 403 | 413 | 402 | 411 | 9,800 |
| 2024/06/25 | 406 | 407 | 400 | 403 | 6,900 |
| 2024/06/24 | 405 | 406 | 401 | 406 | 2,900 |
| 2024/06/21 | 399 | 404 | 396 | 404 | 9,400 |
| 2024/06/20 | 406 | 407 | 396 | 399 | 15,500 |
| 2024/06/19 | 412 | 414 | 405 | 406 | 6,600 |
| 2024/06/18 | 409 | 413 | 403 | 406 | 14,500 |
| 2024/06/17 | 410 | 410 | 403 | 408 | 9,900 |
| 2024/06/14 | 417 | 419 | 406 | 408 | 11,700 |
| 2024/06/13 | 418 | 419 | 408 | 410 | 27,400 |
| 2024/06/12 | 408 | 423 | 408 | 419 | 25,200 |
| 2024/06/11 | 437 | 450 | 414 | 414 | 79,700 |
| 2024/06/10 | 440 | 441 | 420 | 425 | 181,600 |
| 2024/06/07 | 440 | 480 | 419 | 461 | 1,545,300 |
| 2024/06/06 | 402 | 402 | 400 | 400 | 200 |
| 2024/06/05 | 397 | 404 | 397 | 398 | 1,200 |
| 2024/06/04 | 398 | 400 | 392 | 399 | 2,000 |
| 2024/06/03 | 397 | 398 | 379 | 398 | 8,000 |
| 2024/05/31 | 390 | 407 | 385 | 400 | 9,300 |
| 2024/05/30 | 384 | 405 | 382 | 387 | 10,500 |
| 2024/05/29 | 420 | 420 | 390 | 390 | 17,300 |
| 2024/05/28 | 404 | 423 | 390 | 419 | 14,400 |
| 2024/05/27 | 413 | 416 | 400 | 407 | 4,500 |
| 2024/05/24 | 418 | 418 | 406 | 413 | 1,500 |
| 2024/05/23 | 404 | 418 | 404 | 418 | 4,100 |
| 2024/05/22 | 420 | 420 | 402 | 408 | 2,200 |
| 2024/05/21 | 415 | 419 | 408 | 419 | 5,900 |
| 2024/05/20 | 419 | 425 | 408 | 414 | 5,300 |
| 2024/05/17 | 419 | 419 | 414 | 419 | 500 |
| 2024/05/16 | 415 | 420 | 409 | 418 | 5,600 |
| 2024/05/15 | 424 | 424 | 415 | 415 | 1,200 |
| 2024/05/14 | 428 | 428 | 422 | 422 | 6,000 |
| 2024/05/13 | 412 | 425 | 409 | 421 | 7,600 |
| 2024/05/10 | 421 | 421 | 412 | 412 | 1,700 |
| 2024/05/09 | 412 | 420 | 412 | 419 | 3,900 |
| 2024/05/08 | 419 | 421 | 414 | 414 | 1,100 |
| 2024/05/07 | 420 | 421 | 408 | 414 | 7,300 |
| 2024/05/02 | 416 | 424 | 414 | 424 | 2,300 |
| 2024/05/01 | 417 | 423 | 417 | 420 | 3,000 |
| 2024/04/30 | 428 | 428 | 415 | 419 | 3,000 |
| 2024/04/26 | 414 | 428 | 414 | 428 | 2,700 |
| 2024/04/25 | 414 | 422 | 414 | 415 | 2,400 |
| 2024/04/24 | 421 | 422 | 420 | 422 | 3,300 |
| 2024/04/23 | 415 | 423 | 415 | 420 | 5,300 |
| 2024/04/22 | 426 | 426 | 414 | 423 | 3,700 |
| 2024/04/19 | 417 | 425 | 416 | 422 | 2,900 |
| 2024/04/18 | 426 | 426 | 416 | 417 | 3,200 |
| 2024/04/17 | 421 | 426 | 417 | 426 | 1,400 |
| 2024/04/16 | 416 | 431 | 416 | 421 | 8,000 |
| 2024/04/15 | 439 | 439 | 414 | 420 | 8,200 |
| 2024/04/12 | 428 | 430 | 419 | 419 | 11,300 |
| 2024/04/11 | 423 | 439 | 423 | 436 | 5,700 |
| 2024/04/10 | 426 | 432 | 423 | 423 | 3,400 |
| 2024/04/09 | 436 | 442 | 421 | 426 | 9,100 |
| 2024/04/08 | 444 | 459 | 438 | 441 | 6,500 |
| 2024/04/05 | 465 | 465 | 444 | 452 | 17,500 |
| 2024/04/04 | 459 | 470 | 455 | 468 | 9,600 |
| 2024/04/03 | 460 | 464 | 456 | 457 | 10,700 |
| 2024/04/02 | 479 | 480 | 462 | 465 | 11,300 |
| 2024/04/01 | 471 | 475 | 471 | 471 | 1,700 |
| 2024/03/29 | 488 | 488 | 474 | 480 | 3,400 |
| 2024/03/28 | 479 | 488 | 468 | 488 | 6,700 |
| 2024/03/27 | 479 | 480 | 470 | 479 | 4,600 |
| 2024/03/26 | 478 | 479 | 468 | 479 | 4,100 |
| 2024/03/25 | 492 | 492 | 471 | 477 | 6,600 |
| 2024/03/22 | 482 | 502 | 478 | 490 | 10,500 |
| 2024/03/21 | 468 | 492 | 468 | 489 | 14,700 |
| 2024/03/19 | 474 | 479 | 468 | 468 | 4,800 |
| 2024/03/18 | 478 | 481 | 466 | 472 | 2,900 |
| 2024/03/15 | 470 | 482 | 470 | 472 | 6,900 |
| 2024/03/14 | 492 | 492 | 481 | 484 | 6,300 |
| 2024/03/13 | 508 | 521 | 484 | 497 | 74,900 |
| 2024/03/12 | 469 | 501 | 467 | 495 | 24,200 |
| 2024/03/11 | 476 | 479 | 452 | 470 | 21,800 |
| 2024/03/08 | 473 | 495 | 473 | 492 | 30,600 |
| 2024/03/07 | 520 | 520 | 474 | 474 | 123,400 |
| 2024/03/06 | 549 | 549 | 490 | 530 | 642,800 |
| 2024/03/05 | 451 | 469 | 445 | 469 | 28,900 |
| 2024/03/04 | 432 | 451 | 428 | 451 | 20,400 |
| 2024/03/01 | 447 | 447 | 430 | 432 | 16,300 |
| 2024/02/29 | 456 | 456 | 446 | 451 | 4,600 |
| 2024/02/28 | 448 | 459 | 448 | 453 | 6,000 |
| 2024/02/27 | 447 | 464 | 447 | 455 | 7,100 |
| 2024/02/26 | 436 | 454 | 436 | 447 | 6,500 |
| 2024/02/22 | 454 | 454 | 436 | 436 | 13,300 |
| 2024/02/21 | 454 | 458 | 445 | 456 | 6,600 |
| 2024/02/20 | 452 | 459 | 446 | 459 | 10,000 |
| 2024/02/19 | 442 | 448 | 438 | 447 | 11,300 |
| 2024/02/16 | 431 | 440 | 420 | 440 | 16,800 |
| 2024/02/15 | 442 | 443 | 430 | 436 | 9,500 |
| 2024/02/14 | 448 | 451 | 441 | 442 | 7,500 |
| 2024/02/13 | 444 | 455 | 437 | 454 | 20,800 |
| 2024/02/09 | 458 | 465 | 445 | 447 | 14,800 |
| 2024/02/08 | 462 | 469 | 460 | 466 | 17,400 |
| 2024/02/07 | 475 | 475 | 450 | 460 | 81,300 |
| 2024/02/06 | 489 | 489 | 477 | 478 | 11,300 |
| 2024/02/05 | 494 | 501 | 475 | 493 | 39,400 |
| 2024/02/02 | 479 | 492 | 462 | 484 | 67,800 |
| 2024/02/01 | 453 | 480 | 453 | 479 | 52,200 |
| 2024/01/31 | 468 | 472 | 456 | 460 | 12,100 |
| 2024/01/30 | 460 | 474 | 459 | 468 | 36,100 |
| 2024/01/29 | 470 | 480 | 449 | 461 | 55,500 |
| 2024/01/26 | 486 | 486 | 464 | 473 | 40,000 |
| 2024/01/25 | 480 | 489 | 473 | 483 | 63,100 |
| 2024/01/24 | 505 | 505 | 482 | 485 | 106,000 |
| 2024/01/23 | 523 | 524 | 485 | 493 | 254,100 |
| 2024/01/22 | 540 | 600 | 515 | 529 | 1,201,100 |
| 2024/01/19 | 559 | 565 | 482 | 514 | 1,499,100 |
| 2024/01/18 | 513 | 553 | 507 | 553 | 572,900 |
| 2024/01/17 | 392 | 473 | 392 | 473 | 142,400 |
| 2024/01/16 | 391 | 393 | 387 | 393 | 5,300 |
| 2024/01/15 | 400 | 405 | 388 | 395 | 14,000 |
| 2024/01/12 | 389 | 400 | 389 | 400 | 9,100 |
| 2024/01/11 | 401 | 416 | 380 | 386 | 26,500 |
| 2024/01/10 | 395 | 403 | 390 | 403 | 13,600 |
| 2024/01/09 | 390 | 400 | 390 | 392 | 8,300 |
| 2024/01/05 | 390 | 398 | 389 | 395 | 5,400 |
| 2024/01/04 | 386 | 402 | 379 | 391 | 14,100 |