モビルス
4370グロース/情報･通信業/Mobilus Corporation
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 375.0 | 376.0 | 375.0 | 376.0 | -1.0 | -0.27% | 1,700 |
| 2026-03-12 | 384.0 | 384.0 | 377.0 | 377.0 | -7.0 | -1.82% | 1,000 |
| 2026-03-11 | 384.0 | 384.0 | 381.0 | 384.0 | 0.0 | 0.00% | 1,200 |
| 2026-03-10 | 379.0 | 388.0 | 379.0 | 384.0 | +1.0 | +0.26% | 5,900 |
| 2026-03-09 | 368.0 | 383.0 | 368.0 | 383.0 | -3.0 | -0.78% | 5,600 |
| 2026-03-06 | 368.0 | 393.0 | 368.0 | 386.0 | +18.0 | +4.89% | 6,800 |
| 2026-03-05 | 375.0 | 387.0 | 364.0 | 368.0 | -7.0 | -1.87% | 29,500 |
| 2026-03-04 | 379.0 | 381.0 | 373.0 | 375.0 | -12.0 | -3.10% | 3,600 |
| 2026-03-03 | 389.0 | 389.0 | 371.0 | 387.0 | +6.0 | +1.57% | 12,700 |
| 2026-03-02 | 391.0 | 391.0 | 379.0 | 381.0 | -10.0 | -2.56% | 2,700 |
| 2026-02-27 | 390.0 | 391.0 | 381.0 | 391.0 | +3.0 | +0.77% | 4,400 |
| 2026-02-26 | 378.0 | 389.0 | 378.0 | 388.0 | +10.0 | +2.65% | 3,100 |
| 2026-02-25 | 378.0 | 378.0 | 372.0 | 378.0 | 0.0 | 0.00% | 3,000 |
| 2026-02-24 | 383.0 | 383.0 | 374.0 | 378.0 | 0.0 | 0.00% | 7,700 |
| 2026-02-20 | 380.0 | 380.0 | 377.0 | 378.0 | -3.0 | -0.79% | 3,200 |
| 2026-02-19 | 382.0 | 382.0 | 380.0 | 381.0 | -2.0 | -0.52% | 1,600 |
| 2026-02-18 | 382.0 | 385.0 | 381.0 | 383.0 | -2.0 | -0.52% | 1,500 |
| 2026-02-17 | 384.0 | 385.0 | 383.0 | 385.0 | +1.0 | +0.26% | 1,400 |
| 2026-02-16 | 394.0 | 394.0 | 380.0 | 384.0 | -2.0 | -0.52% | 7,400 |
| 2026-02-13 | 377.0 | 386.0 | 375.0 | 386.0 | +9.0 | +2.39% | 3,900 |
| 2026-02-12 | 377.0 | 386.0 | 372.0 | 377.0 | +1.0 | +0.27% | 10,300 |
| 2026-02-10 | 374.0 | 385.0 | 371.0 | 376.0 | +1.0 | +0.27% | 7,700 |
| 2026-02-09 | 372.0 | 386.0 | 372.0 | 375.0 | +3.0 | +0.81% | 5,300 |
| 2026-02-06 | 378.0 | 378.0 | 371.0 | 372.0 | -12.0 | -3.13% | 16,900 |
| 2026-02-05 | 380.0 | 399.0 | 379.0 | 384.0 | -2.0 | -0.52% | 7,200 |
| 2026-02-04 | 386.0 | 387.0 | 380.0 | 386.0 | +2.0 | +0.52% | 5,000 |
| 2026-02-03 | 383.0 | 388.0 | 383.0 | 384.0 | -3.0 | -0.78% | 4,700 |
| 2026-02-02 | 387.0 | 388.0 | 385.0 | 387.0 | -1.0 | -0.26% | 3,100 |
| 2026-01-30 | 385.0 | 389.0 | 384.0 | 388.0 | +3.0 | +0.78% | 1,000 |
| 2026-01-29 | 380.0 | 385.0 | 378.0 | 385.0 | +4.0 | +1.05% | 2,300 |
| 2026-01-28 | 381.0 | 396.0 | 377.0 | 381.0 | -1.0 | -0.26% | 5,000 |
| 2026-01-27 | 391.0 | 391.0 | 381.0 | 382.0 | -1.0 | -0.26% | 2,500 |
| 2026-01-26 | 395.0 | 395.0 | 383.0 | 383.0 | -8.0 | -2.05% | 3,200 |
| 2026-01-23 | 386.0 | 393.0 | 385.0 | 391.0 | +5.0 | +1.30% | 3,400 |
| 2026-01-22 | 390.0 | 390.0 | 386.0 | 386.0 | -4.0 | -1.03% | 2,700 |
| 2026-01-21 | 396.0 | 399.0 | 390.0 | 390.0 | -10.0 | -2.50% | 2,100 |
| 2026-01-20 | 402.0 | 402.0 | 393.0 | 400.0 | -1.0 | -0.25% | 5,000 |
| 2026-01-19 | 386.0 | 401.0 | 381.0 | 401.0 | +23.0 | +6.08% | 5,800 |
| 2026-01-16 | 380.0 | 390.0 | 377.0 | 378.0 | -2.0 | -0.53% | 10,600 |
| 2026-01-15 | 379.0 | 394.0 | 375.0 | 380.0 | -7.0 | -1.81% | 14,400 |
| 2026-01-14 | 392.0 | 392.0 | 385.0 | 387.0 | -2.0 | -0.51% | 5,600 |
| 2026-01-13 | 400.0 | 400.0 | 389.0 | 389.0 | -15.0 | -3.71% | 17,000 |
| 2026-01-09 | 399.0 | 414.0 | 395.0 | 404.0 | +13.0 | +3.32% | 14,600 |
| 2026-01-08 | 398.0 | 398.0 | 391.0 | 391.0 | -7.0 | -1.76% | 4,200 |
| 2026-01-07 | 389.0 | 398.0 | 387.0 | 398.0 | +9.0 | +2.31% | 6,800 |
| 2026-01-06 | 380.0 | 399.0 | 380.0 | 389.0 | +9.0 | +2.37% | 22,300 |
| 2026-01-05 | 382.0 | 384.0 | 377.0 | 380.0 | +6.0 | +1.60% | 7,900 |
| 2025-12-30 | 383.0 | 383.0 | 374.0 | 374.0 | -7.0 | -1.84% | 5,300 |
| 2025-12-29 | 372.0 | 381.0 | 372.0 | 381.0 | +9.0 | +2.42% | 5,600 |
| 2025-12-26 | 380.0 | 380.0 | 370.0 | 372.0 | -7.0 | -1.85% | 24,300 |
| 2025-12-25 | 383.0 | 383.0 | 367.0 | 379.0 | -7.0 | -1.81% | 22,000 |
| 2025-12-24 | 385.0 | 393.0 | 385.0 | 386.0 | +1.0 | +0.26% | 7,600 |
| 2025-12-23 | 387.0 | 394.0 | 385.0 | 385.0 | -2.0 | -0.52% | 20,400 |
| 2025-12-22 | 383.0 | 393.0 | 380.0 | 387.0 | +4.0 | +1.04% | 19,600 |
| 2025-12-19 | 378.0 | 383.0 | 377.0 | 383.0 | +5.0 | +1.32% | 2,300 |
| 2025-12-18 | 379.0 | 386.0 | 378.0 | 378.0 | -5.0 | -1.31% | 4,700 |
| 2025-12-17 | 373.0 | 390.0 | 372.0 | 383.0 | +8.0 | +2.13% | 9,000 |
| 2025-12-16 | 372.0 | 379.0 | 372.0 | 375.0 | -5.0 | -1.32% | 27,200 |
| 2025-12-15 | 372.0 | 388.0 | 372.0 | 380.0 | +6.0 | +1.60% | 22,800 |
| 2025-12-12 | 383.0 | 383.0 | 373.0 | 374.0 | -4.0 | -1.06% | 7,300 |
| 2025-12-11 | 390.0 | 390.0 | 377.0 | 378.0 | -8.0 | -2.07% | 13,700 |
| 2025-12-10 | 381.0 | 391.0 | 381.0 | 386.0 | +1.0 | +0.26% | 6,600 |
| 2025-12-09 | 380.0 | 388.0 | 372.0 | 385.0 | +1.0 | +0.26% | 6,300 |
| 2025-12-08 | 378.0 | 385.0 | 378.0 | 384.0 | +8.0 | +2.13% | 2,200 |
| 2025-12-05 | 368.0 | 377.0 | 367.0 | 376.0 | +5.0 | +1.35% | 10,000 |
| 2025-12-04 | 369.0 | 382.0 | 368.0 | 371.0 | -4.0 | -1.07% | 12,000 |
| 2025-12-03 | 375.0 | 380.0 | 375.0 | 375.0 | -6.0 | -1.57% | 9,600 |
| 2025-12-02 | 393.0 | 393.0 | 377.0 | 381.0 | -14.0 | -3.54% | 16,000 |
| 2025-12-01 | 398.0 | 398.0 | 373.0 | 395.0 | -3.0 | -0.75% | 26,400 |
| 2025-11-28 | 377.0 | 399.0 | 377.0 | 398.0 | +24.0 | +6.42% | 34,600 |
| 2025-11-27 | 376.0 | 378.0 | 371.0 | 374.0 | +3.0 | +0.81% | 13,900 |
| 2025-11-26 | 365.0 | 381.0 | 360.0 | 371.0 | +6.0 | +1.64% | 54,400 |
| 2025-11-25 | 363.0 | 369.0 | 360.0 | 365.0 | +3.0 | +0.83% | 12,500 |
| 2025-11-21 | 361.0 | 365.0 | 360.0 | 362.0 | +1.0 | +0.28% | 5,100 |
| 2025-11-20 | 361.0 | 369.0 | 359.0 | 361.0 | 0.0 | 0.00% | 6,600 |
| 2025-11-19 | 360.0 | 361.0 | 357.0 | 361.0 | 0.0 | 0.00% | 4,400 |
| 2025-11-18 | 364.0 | 364.0 | 361.0 | 361.0 | -6.0 | -1.63% | 6,200 |
| 2025-11-17 | 361.0 | 367.0 | 361.0 | 367.0 | +2.0 | +0.55% | 8,900 |
| 2025-11-14 | 364.0 | 370.0 | 364.0 | 365.0 | -4.0 | -1.08% | 9,200 |
| 2025-11-13 | 375.0 | 375.0 | 366.0 | 369.0 | -6.0 | -1.60% | 13,900 |
| 2025-11-12 | 367.0 | 375.0 | 364.0 | 375.0 | +7.0 | +1.90% | 18,300 |
| 2025-11-11 | 377.0 | 377.0 | 368.0 | 368.0 | -3.0 | -0.81% | 9,400 |
| 2025-11-10 | 378.0 | 378.0 | 364.0 | 371.0 | -8.0 | -2.11% | 14,500 |
| 2025-11-07 | 368.0 | 379.0 | 358.0 | 379.0 | +9.0 | +2.43% | 23,500 |
| 2025-11-06 | 367.0 | 374.0 | 364.0 | 370.0 | +3.0 | +0.82% | 11,300 |
| 2025-11-05 | 367.0 | 368.0 | 360.0 | 367.0 | +1.0 | +0.27% | 12,600 |
| 2025-11-04 | 362.0 | 369.0 | 360.0 | 366.0 | +2.0 | +0.55% | 10,200 |
| 2025-10-31 | 371.0 | 372.0 | 364.0 | 364.0 | -8.0 | -2.15% | 25,400 |
| 2025-10-30 | 365.0 | 372.0 | 362.0 | 372.0 | +6.0 | +1.64% | 13,600 |
| 2025-10-29 | 375.0 | 375.0 | 361.0 | 366.0 | -9.0 | -2.40% | 15,900 |
| 2025-10-28 | 381.0 | 385.0 | 373.0 | 375.0 | -8.0 | -2.09% | 27,700 |
| 2025-10-27 | 373.0 | 383.0 | 368.0 | 383.0 | +10.0 | +2.68% | 40,500 |
| 2025-10-24 | 379.0 | 379.0 | 371.0 | 373.0 | -3.0 | -0.80% | 24,600 |
| 2025-10-23 | 377.0 | 378.0 | 370.0 | 376.0 | -1.0 | -0.27% | 29,800 |
| 2025-10-22 | 374.0 | 377.0 | 365.0 | 377.0 | +4.0 | +1.07% | 41,900 |
| 2025-10-21 | 365.0 | 376.0 | 352.0 | 373.0 | +12.0 | +3.32% | 72,700 |
| 2025-10-20 | 352.0 | 364.0 | 343.0 | 361.0 | +7.0 | +1.98% | 123,800 |
| 2025-10-17 | 379.0 | 379.0 | 352.0 | 354.0 | -27.0 | -7.09% | 280,400 |
| 2025-10-16 | 401.0 | 404.0 | 371.0 | 381.0 | -36.0 | -8.63% | 501,600 |
| 2025-10-15 | 417.0 | 417.0 | 417.0 | 417.0 | -80.0 | -16.10% | 17,400 |
| 2025-10-14 | 497.0 | 497.0 | 497.0 | 497.0 | -100.0 | -16.75% | 7,000 |
| 2025-10-10 | 609.0 | 615.0 | 587.0 | 597.0 | -8.0 | -1.32% | 99,200 |
| 2025-10-09 | 590.0 | 605.0 | 580.0 | 605.0 | +15.0 | +2.54% | 15,500 |
| 2025-10-08 | 582.0 | 592.0 | 582.0 | 590.0 | +5.0 | +0.85% | 12,500 |
| 2025-10-07 | 602.0 | 608.0 | 580.0 | 585.0 | -17.0 | -2.82% | 30,000 |
| 2025-10-06 | 623.0 | 628.0 | 593.0 | 602.0 | -11.0 | -1.79% | 40,800 |
| 2025-10-03 | 629.0 | 630.0 | 600.0 | 613.0 | -6.0 | -0.97% | 48,900 |
| 2025-10-02 | 601.0 | 623.0 | 576.0 | 619.0 | +15.0 | +2.48% | 68,200 |
| 2025-10-01 | 593.0 | 604.0 | 565.0 | 604.0 | +4.0 | +0.67% | 36,900 |
| 2025-09-30 | 557.0 | 600.0 | 554.0 | 600.0 | +37.0 | +6.57% | 43,600 |
| 2025-09-29 | 550.0 | 577.0 | 535.0 | 563.0 | +23.0 | +4.26% | 46,900 |
| 2025-09-26 | 530.0 | 548.0 | 530.0 | 540.0 | +3.0 | +0.56% | 33,300 |
| 2025-09-25 | 536.0 | 543.0 | 512.0 | 537.0 | -7.0 | -1.29% | 56,800 |
| 2025-09-24 | 601.0 | 611.0 | 531.0 | 544.0 | -42.0 | -7.17% | 153,600 |
| 2025-09-22 | 577.0 | 592.0 | 573.0 | 586.0 | +9.0 | +1.56% | 13,600 |
| 2025-09-19 | 599.0 | 599.0 | 542.0 | 577.0 | -17.0 | -2.86% | 33,200 |
| 2025-09-18 | 589.0 | 612.0 | 585.0 | 594.0 | -2.0 | -0.34% | 33,500 |
| 2025-09-17 | 560.0 | 611.0 | 553.0 | 596.0 | +36.0 | +6.43% | 63,900 |
| 2025-09-16 | 541.0 | 560.0 | 541.0 | 560.0 | +19.0 | +3.51% | 14,900 |
| 2025-09-12 | 555.0 | 555.0 | 538.0 | 541.0 | — | — | 15,800 |
直近120営業日分を表示