モザイクの株価時系列・推移
- 52週高値
- 32.25（2026/3/12）
- 52週安値
- 18.41（2026/10/12）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/12 | 18.81 | 19.00 | 18.41 | 18.85 | 10,989,023 | 18.85 |
| 2026/10/9 | 19.81 | 19.88 | 18.68 | 18.74 | 13,916,674 | 18.74 |
| 2026/10/8 | 19.80 | 20.15 | 19.63 | 19.73 | 13,096,795 | 19.73 |
| 2026/10/7 | 20.95 | 21.07 | 19.86 | 19.97 | 11,805,163 | 19.97 |
| 2026/10/6 | 21.30 | 21.50 | 20.85 | 20.94 | 7,213,055 | 20.94 |
| 2026/10/5 | 20.89 | 21.46 | 20.44 | 21.29 | 8,862,227 | 21.29 |
| 2026/10/2 | 21.64 | 22.01 | 21.06 | 21.07 | 7,821,231 | 21.07 |
| 2026/10/1 | 21.30 | 21.59 | 20.38 | 21.55 | 11,879,438 | 21.55 |
| 2026/9/30 | 22.61 | 22.85 | 21.53 | 21.65 | 7,848,565 | 21.65 |
| 2026/9/29 | 22.25 | 22.59 | 22.08 | 22.42 | 5,329,883 | 22.42 |
| 2026/9/28 | 22.76 | 22.76 | 22.15 | 22.25 | 6,947,549 | 22.25 |
| 2026/9/25 | 23.70 | 23.70 | 22.66 | 23.01 | 9,100,896 | 23.01 |
| 2026/9/24 | 24.30 | 24.43 | 23.18 | 23.69 | 9,221,181 | 23.69 |
| 2026/9/23 | 24.50 | 25.07 | 24.29 | 24.37 | 5,306,846 | 24.37 |
| 2026/9/22 | 24.09 | 24.99 | 23.85 | 24.73 | 6,173,127 | 24.73 |
| 2026/9/21 | 24.72 | 24.94 | 23.03 | 24.07 | 13,091,538 | 24.07 |
| 2026/9/18 | 25.36 | 25.36 | 24.46 | 24.48 | 11,773,422 | 24.48 |
| 2026/9/17 | 25.07 | 25.76 | 24.95 | 25.39 | 4,710,399 | 25.39 |
| 2026/9/16 | 25.40 | 25.40 | 24.35 | 24.79 | 7,645,268 | 24.79 |
| 2026/9/15 | 24.96 | 25.65 | 24.61 | 25.46 | 11,463,271 | 25.46 |
1〜20/250件
