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
- 16.99（2026/10/22）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/2 | 18.62 | 19.12 | 18.40 | 19.03 | 8,454,089 | 19.03 |
| 2026/10/30 | 18.06 | 18.46 | 18.04 | 18.39 | 8,878,784 | 18.39 |
| 2026/10/29 | 18.30 | 18.53 | 17.92 | 18.23 | 6,936,302 | 18.23 |
| 2026/10/28 | 18.76 | 18.76 | 18.00 | 18.33 | 6,985,503 | 18.33 |
| 2026/10/27 | 17.89 | 18.88 | 17.81 | 18.79 | 12,377,749 | 18.79 |
| 2026/10/26 | 17.73 | 18.05 | 17.56 | 17.71 | 11,606,604 | 17.71 |
| 2026/10/23 | 17.23 | 17.94 | 17.10 | 17.84 | 16,539,264 | 17.84 |
| 2026/10/22 | 17.46 | 17.54 | 16.99 | 17.27 | 13,289,723 | 17.27 |
| 2026/10/21 | 17.93 | 18.29 | 17.51 | 17.68 | 12,565,359 | 17.68 |
| 2026/10/20 | 17.83 | 18.07 | 17.75 | 17.86 | 9,552,782 | 17.86 |
| 2026/10/19 | 18.73 | 18.76 | 17.86 | 17.92 | 12,544,711 | 17.92 |
| 2026/10/16 | 19.02 | 19.12 | 18.58 | 18.82 | 9,445,220 | 18.82 |
| 2026/10/15 | 19.10 | 19.17 | 18.54 | 18.95 | 10,067,658 | 18.95 |
| 2026/10/14 | 19.02 | 19.40 | 18.88 | 19.01 | 8,701,727 | 19.01 |
| 2026/10/13 | 18.89 | 19.31 | 18.85 | 19.18 | 7,792,816 | 19.18 |
| 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 |
1〜20/250件
