モザイクの株価時系列・推移
- 52週高値
- 37.00（2025/9/25）
- 52週安値
- 19.80（2026/6/10）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 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 |
| 2026/9/14 | 24.81 | 25.16 | 24.47 | 25.05 | 9,006,127 | 25.05 |
| 2026/9/11 | 25.43 | 25.98 | 25.05 | 25.19 | 6,513,585 | 25.19 |
| 2026/9/10 | 25.97 | 26.50 | 25.40 | 25.40 | 7,804,116 | 25.40 |
| 2026/9/9 | 26.80 | 26.96 | 26.08 | 26.21 | 7,525,150 | 26.21 |
| 2026/9/8 | 26.15 | 26.89 | 26.02 | 26.53 | 10,581,722 | 26.53 |
| 2026/9/4 | 25.00 | 26.04 | 24.77 | 25.85 | 8,510,357 | 25.85 |
| 2026/9/3 | 26.12 | 26.31 | 25.15 | 25.49 | 7,036,355 | 25.49 |
| 2026/9/2 | 24.70 | 26.00 | 24.63 | 25.78 | 9,842,732 | 25.78 |
| 2026/9/1 | 23.94 | 25.21 | 23.42 | 24.78 | 9,026,671 | 24.78 |
| 2026/8/31 | 23.68 | 24.51 | 23.68 | 24.12 | 6,906,452 | 24.12 |
| 2026/8/28 | 23.95 | 24.29 | 23.33 | 23.60 | 5,385,809 | 23.60 |
| 2026/8/27 | 24.00 | 24.00 | 23.32 | 23.76 | 5,665,377 | 23.76 |
| 2026/8/26 | 24.84 | 25.20 | 24.14 | 24.16 | 7,956,570 | 24.16 |
| 2026/8/25 | 23.77 | 24.40 | 23.66 | 24.27 | 5,899,320 | 24.27 |
| 2026/8/24 | 24.62 | 25.18 | 23.59 | 24.00 | 8,720,328 | 24.00 |
| 2026/8/21 | 23.77 | 24.76 | 23.55 | 24.41 | 13,537,105 | 24.41 |
1〜20/250件
