モバイルファクトリー(3912)の株価時系列情報
モバイルファクトリー(3912)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/25 | 700 | 703 | 697 | 697 | 4,700 |
2024/04/24 | 702 | 703 | 692 | 700 | 15,200 |
2024/04/23 | 695 | 704 | 693 | 696 | 11,800 |
2024/04/22 | 690 | 697 | 687 | 692 | 9,200 |
2024/04/19 | 694 | 694 | 670 | 690 | 14,500 |
2024/04/18 | 683 | 698 | 683 | 694 | 11,100 |
2024/04/17 | 702 | 705 | 675 | 683 | 33,400 |
2024/04/16 | 705 | 709 | 703 | 703 | 8,100 |
2024/04/15 | 705 | 706 | 701 | 703 | 16,300 |
2024/04/12 | 715 | 716 | 707 | 707 | 11,500 |
2024/04/11 | 710 | 715 | 707 | 715 | 17,900 |
2024/04/10 | 720 | 722 | 711 | 712 | 15,600 |
2024/04/09 | 719 | 720 | 712 | 720 | 10,600 |
2024/04/08 | 718 | 721 | 713 | 721 | 8,200 |
2024/04/05 | 710 | 719 | 710 | 718 | 10,500 |
2024/04/04 | 709 | 726 | 709 | 713 | 15,800 |
2024/04/03 | 708 | 715 | 705 | 708 | 16,400 |
2024/04/02 | 730 | 730 | 713 | 714 | 19,300 |
2024/04/01 | 755 | 755 | 731 | 731 | 10,200 |
2024/03/29 | 752 | 759 | 747 | 747 | 14,600 |
2024/03/28 | 743 | 763 | 743 | 752 | 22,100 |
2024/03/27 | 753 | 758 | 743 | 743 | 20,100 |
2024/03/26 | 743 | 763 | 742 | 753 | 19,300 |
2024/03/25 | 745 | 753 | 742 | 742 | 36,400 |
2024/03/22 | 750 | 750 | 738 | 740 | 13,200 |
2024/03/21 | 756 | 758 | 747 | 749 | 14,200 |
2024/03/19 | 738 | 756 | 734 | 756 | 20,800 |
2024/03/18 | 724 | 739 | 721 | 738 | 13,300 |
2024/03/15 | 718 | 722 | 712 | 722 | 12,100 |
2024/03/14 | 718 | 726 | 715 | 722 | 22,300 |
2024/03/13 | 730 | 730 | 717 | 719 | 5,700 |
2024/03/12 | 712 | 732 | 704 | 730 | 25,500 |
2024/03/11 | 720 | 722 | 708 | 717 | 34,300 |
2024/03/08 | 742 | 747 | 728 | 732 | 32,800 |
2024/03/07 | 767 | 769 | 740 | 743 | 54,100 |
2024/03/06 | 762 | 777 | 759 | 768 | 38,100 |
2024/03/05 | 760 | 770 | 755 | 764 | 21,900 |
2024/03/04 | 756 | 764 | 748 | 761 | 31,400 |
2024/03/01 | 759 | 762 | 750 | 750 | 21,500 |
2024/02/29 | 765 | 766 | 757 | 759 | 16,300 |
2024/02/28 | 760 | 773 | 753 | 766 | 38,700 |
2024/02/27 | 749 | 768 | 741 | 767 | 79,100 |
2024/02/26 | 733 | 749 | 733 | 734 | 42,900 |
2024/02/22 | 733 | 740 | 727 | 733 | 38,000 |
2024/02/21 | 745 | 745 | 733 | 733 | 16,600 |
2024/02/20 | 743 | 753 | 739 | 747 | 32,200 |
2024/02/19 | 730 | 745 | 729 | 745 | 41,600 |
2024/02/16 | 715 | 736 | 711 | 735 | 58,300 |
2024/02/15 | 723 | 723 | 709 | 709 | 31,300 |
2024/02/14 | 709 | 724 | 704 | 723 | 45,500 |
2024/02/13 | 718 | 725 | 707 | 711 | 48,600 |
2024/02/09 | 716 | 732 | 713 | 717 | 112,900 |
2024/02/08 | 723 | 730 | 719 | 719 | 43,300 |
2024/02/07 | 714 | 731 | 712 | 726 | 88,900 |
2024/02/06 | 741 | 743 | 718 | 718 | 128,900 |
2024/02/05 | 772 | 778 | 736 | 741 | 147,400 |
2024/02/02 | 749 | 772 | 749 | 772 | 89,000 |
2024/02/01 | 746 | 762 | 727 | 752 | 152,300 |
2024/01/31 | 699 | 754 | 699 | 752 | 376,300 |
2024/01/30 | 684 | 723 | 670 | 703 | 736,400 |
2024/01/29 | 662 | 675 | 655 | 675 | 64,500 |
2024/01/26 | 653 | 666 | 652 | 652 | 24,800 |
2024/01/25 | 649 | 664 | 648 | 655 | 38,800 |
2024/01/24 | 651 | 661 | 647 | 649 | 25,800 |
2024/01/23 | 658 | 661 | 648 | 652 | 35,700 |
2024/01/22 | 648 | 665 | 647 | 655 | 40,000 |
2024/01/19 | 618 | 642 | 618 | 635 | 29,200 |
2024/01/18 | 617 | 625 | 617 | 618 | 16,000 |
2024/01/17 | 619 | 625 | 617 | 619 | 18,700 |
2024/01/16 | 633 | 633 | 615 | 620 | 59,200 |
2024/01/15 | 632 | 636 | 631 | 634 | 13,700 |
2024/01/12 | 653 | 654 | 632 | 633 | 45,600 |
2024/01/11 | 653 | 653 | 648 | 653 | 20,100 |
2024/01/10 | 651 | 651 | 643 | 648 | 18,100 |
2024/01/09 | 644 | 653 | 639 | 646 | 22,600 |
2024/01/05 | 643 | 648 | 639 | 645 | 25,100 |
2024/01/04 | 630 | 650 | 627 | 646 | 39,000 |
2023/12/29 | 631 | 638 | 625 | 637 | 37,000 |
2023/12/28 | 618 | 633 | 616 | 630 | 50,900 |
2023/12/27 | 600 | 632 | 595 | 629 | 210,600 |
2023/12/26 | 586 | 599 | 583 | 583 | 124,600 |
2023/12/25 | 598 | 598 | 586 | 586 | 129,000 |
2023/12/22 | 597 | 607 | 595 | 600 | 43,700 |
2023/12/21 | 600 | 609 | 596 | 601 | 79,100 |
2023/12/20 | 616 | 625 | 606 | 606 | 77,200 |
2023/12/19 | 635 | 640 | 601 | 608 | 234,800 |
2023/12/18 | 648 | 648 | 630 | 642 | 232,500 |
2023/12/15 | 702 | 708 | 689 | 689 | 61,000 |
2023/12/14 | 694 | 705 | 689 | 698 | 43,200 |
2023/12/13 | 692 | 692 | 679 | 688 | 97,300 |
2023/12/12 | 696 | 696 | 672 | 672 | 103,800 |
2023/12/11 | 678 | 690 | 675 | 676 | 28,300 |
2023/12/08 | 681 | 700 | 671 | 696 | 66,500 |
2023/12/07 | 683 | 689 | 667 | 675 | 53,000 |
2023/12/06 | 693 | 697 | 688 | 693 | 34,800 |
2023/12/05 | 721 | 721 | 696 | 696 | 49,900 |
2023/12/04 | 726 | 726 | 718 | 721 | 14,700 |
2023/12/01 | 730 | 736 | 720 | 720 | 16,900 |
2023/11/30 | 721 | 730 | 721 | 725 | 10,000 |
2023/11/29 | 724 | 735 | 724 | 731 | 16,700 |
2023/11/28 | 730 | 733 | 725 | 729 | 10,200 |
2023/11/27 | 732 | 740 | 731 | 731 | 7,800 |
2023/11/24 | 742 | 747 | 729 | 732 | 31,600 |
2023/11/22 | 746 | 753 | 739 | 742 | 23,500 |
2023/11/21 | 714 | 747 | 714 | 747 | 54,300 |
2023/11/20 | 719 | 725 | 714 | 714 | 17,500 |
2023/11/17 | 702 | 719 | 702 | 719 | 17,000 |
2023/11/16 | 711 | 715 | 703 | 705 | 22,400 |
2023/11/15 | 702 | 713 | 702 | 712 | 20,100 |
2023/11/14 | 711 | 717 | 702 | 702 | 16,100 |
2023/11/13 | 721 | 722 | 713 | 714 | 28,300 |
2023/11/10 | 726 | 726 | 714 | 717 | 33,300 |
2023/11/09 | 712 | 727 | 708 | 726 | 47,300 |
2023/11/08 | 705 | 715 | 700 | 708 | 23,000 |
2023/11/07 | 712 | 712 | 695 | 702 | 34,800 |
2023/11/06 | 699 | 718 | 699 | 717 | 29,200 |
2023/11/02 | 689 | 705 | 686 | 703 | 52,500 |
2023/11/01 | 678 | 694 | 674 | 682 | 46,700 |
2023/10/31 | 680 | 680 | 651 | 668 | 90,900 |
2023/10/30 | 704 | 710 | 675 | 675 | 106,200 |
2023/10/27 | 703 | 714 | 692 | 704 | 49,200 |
2023/10/26 | 725 | 728 | 704 | 704 | 68,000 |
2023/10/25 | 717 | 733 | 699 | 722 | 196,700 |
2023/10/24 | 690 | 750 | 683 | 716 | 589,700 |
2023/10/23 | 734 | 754 | 671 | 672 | 356,700 |
2023/10/20 | 784 | 802 | 784 | 802 | 22,000 |
2023/10/19 | 777 | 792 | 777 | 784 | 15,600 |
2023/10/18 | 777 | 789 | 774 | 786 | 11,700 |
2023/10/17 | 773 | 782 | 773 | 777 | 16,400 |
2023/10/16 | 783 | 783 | 773 | 773 | 27,500 |
2023/10/13 | 789 | 793 | 785 | 785 | 19,600 |
2023/10/12 | 797 | 797 | 791 | 797 | 9,000 |
2023/10/11 | 808 | 808 | 795 | 796 | 28,500 |
2023/10/10 | 797 | 801 | 791 | 799 | 23,100 |
2023/10/06 | 790 | 796 | 790 | 791 | 8,600 |
2023/10/05 | 785 | 792 | 784 | 790 | 17,200 |
2023/10/04 | 794 | 794 | 781 | 784 | 45,800 |
2023/10/03 | 800 | 801 | 792 | 799 | 31,200 |
2023/10/02 | 810 | 816 | 798 | 799 | 23,600 |
2023/09/29 | 811 | 818 | 807 | 808 | 10,200 |
2023/09/28 | 815 | 815 | 805 | 810 | 18,700 |
2023/09/27 | 804 | 817 | 803 | 817 | 11,800 |
2023/09/26 | 817 | 817 | 806 | 808 | 9,600 |
2023/09/25 | 800 | 817 | 800 | 816 | 34,500 |
2023/09/22 | 788 | 804 | 788 | 797 | 32,700 |
2023/09/21 | 796 | 797 | 789 | 793 | 15,700 |
2023/09/20 | 803 | 804 | 795 | 796 | 23,300 |
2023/09/19 | 802 | 803 | 790 | 803 | 46,700 |
2023/09/15 | 808 | 811 | 806 | 806 | 26,000 |
2023/09/14 | 809 | 813 | 806 | 808 | 14,200 |
2023/09/13 | 815 | 818 | 809 | 809 | 16,800 |
2023/09/12 | 814 | 823 | 814 | 818 | 24,700 |
2023/09/11 | 825 | 827 | 811 | 814 | 21,500 |
2023/09/08 | 821 | 825 | 819 | 820 | 17,100 |
2023/09/07 | 826 | 830 | 820 | 825 | 28,300 |
2023/09/06 | 831 | 831 | 826 | 826 | 13,800 |
2023/09/05 | 821 | 831 | 820 | 825 | 19,800 |
2023/09/04 | 833 | 836 | 820 | 822 | 31,900 |
2023/09/01 | 832 | 838 | 830 | 837 | 34,500 |
2023/08/31 | 840 | 840 | 832 | 837 | 15,200 |
2023/08/30 | 834 | 840 | 832 | 835 | 25,600 |
2023/08/29 | 816 | 840 | 815 | 837 | 99,800 |
2023/08/28 | 810 | 816 | 809 | 809 | 25,500 |
2023/08/25 | 798 | 810 | 794 | 809 | 18,900 |
2023/08/24 | 816 | 818 | 807 | 807 | 30,700 |
2023/08/23 | 799 | 816 | 799 | 812 | 38,500 |
2023/08/22 | 800 | 805 | 794 | 803 | 28,200 |
2023/08/21 | 775 | 804 | 775 | 799 | 56,200 |
2023/08/18 | 777 | 787 | 774 | 774 | 37,100 |
2023/08/17 | 783 | 785 | 768 | 785 | 54,700 |
2023/08/16 | 798 | 798 | 782 | 786 | 62,400 |
2023/08/15 | 815 | 815 | 796 | 801 | 57,400 |
2023/08/14 | 801 | 817 | 801 | 810 | 33,800 |
2023/08/10 | 813 | 813 | 802 | 805 | 43,600 |
2023/08/09 | 816 | 823 | 813 | 821 | 16,000 |
2023/08/08 | 821 | 825 | 814 | 817 | 24,900 |
2023/08/07 | 812 | 824 | 802 | 822 | 43,600 |
2023/08/04 | 806 | 813 | 796 | 813 | 46,100 |
2023/08/03 | 809 | 809 | 800 | 803 | 65,600 |
2023/08/02 | 820 | 821 | 811 | 813 | 65,500 |
2023/08/01 | 823 | 834 | 823 | 825 | 35,100 |
2023/07/31 | 831 | 834 | 820 | 826 | 89,200 |
2023/07/28 | 840 | 840 | 825 | 826 | 126,600 |
2023/07/27 | 833 | 855 | 829 | 848 | 121,700 |
2023/07/26 | 866 | 867 | 835 | 839 | 347,900 |
2023/07/25 | 860 | 939 | 841 | 847 | 2,659,200 |
2023/07/24 | 843 | 860 | 838 | 860 | 68,600 |
2023/07/21 | 837 | 837 | 827 | 835 | 18,000 |
2023/07/20 | 839 | 839 | 833 | 836 | 17,700 |
2023/07/19 | 839 | 847 | 834 | 839 | 19,800 |
2023/07/18 | 831 | 841 | 828 | 835 | 26,000 |
2023/07/14 | 842 | 842 | 830 | 835 | 34,000 |
2023/07/13 | 824 | 835 | 820 | 830 | 40,400 |
2023/07/12 | 840 | 841 | 826 | 826 | 40,000 |
2023/07/11 | 843 | 847 | 839 | 839 | 24,500 |
2023/07/10 | 848 | 848 | 841 | 843 | 28,200 |
2023/07/07 | 850 | 851 | 843 | 848 | 15,200 |
2023/07/06 | 868 | 868 | 850 | 850 | 24,400 |
2023/07/05 | 875 | 875 | 860 | 865 | 23,200 |
2023/07/04 | 872 | 874 | 867 | 867 | 17,700 |