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 |
|---|---|---|---|---|---|---|
| 2026/8/6 | 23.00 | 23.95 | 22.44 | 23.46 | 8,337,156 | 23.46 |
| 2026/8/5 | 21.70 | 23.90 | 21.44 | 23.41 | 16,529,688 | 23.41 |
| 2026/8/4 | 21.90 | 22.75 | 21.71 | 22.71 | 6,729,798 | 22.71 |
| 2026/8/3 | 22.27 | 22.43 | 21.61 | 21.81 | 7,808,321 | 21.81 |
| 2026/7/31 | 22.65 | 22.98 | 22.07 | 22.12 | 11,169,840 | 22.12 |
| 2026/7/30 | 22.64 | 22.97 | 22.30 | 22.77 | 5,714,952 | 22.77 |
| 2026/7/29 | 22.98 | 23.15 | 22.31 | 22.62 | 6,938,835 | 22.62 |
| 2026/7/28 | 22.77 | 23.17 | 22.69 | 23.08 | 8,427,191 | 23.08 |
| 2026/7/27 | 22.42 | 22.73 | 22.02 | 22.34 | 6,906,003 | 22.34 |
| 2026/7/24 | 22.25 | 22.77 | 22.20 | 22.30 | 6,457,252 | 22.30 |
| 2026/7/23 | 23.03 | 23.27 | 22.09 | 22.28 | 6,084,353 | 22.28 |
| 2026/7/22 | 22.55 | 22.99 | 22.29 | 22.78 | 8,387,187 | 22.78 |
| 2026/7/21 | 22.80 | 22.85 | 21.90 | 21.97 | 7,197,709 | 21.97 |
| 2026/7/20 | 22.33 | 22.48 | 21.72 | 22.41 | 5,126,742 | 22.41 |
| 2026/7/17 | 22.46 | 22.90 | 22.09 | 22.13 | 6,510,491 | 22.13 |
| 2026/7/16 | 23.14 | 23.40 | 22.38 | 22.53 | 6,038,563 | 22.53 |
| 2026/7/15 | 23.03 | 23.25 | 22.35 | 23.04 | 6,948,946 | 23.04 |
| 2026/7/14 | 22.64 | 23.09 | 22.42 | 22.94 | 8,429,796 | 22.94 |
| 2026/7/13 | 21.71 | 22.52 | 21.71 | 22.31 | 8,700,439 | 22.31 |
| 2026/7/10 | 20.86 | 21.66 | 20.86 | 21.51 | 6,736,752 | 21.51 |
1〜20/251件
