日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/18 1,117 1,117 1,087 1,090 6,100
2026/06/17 1,079 1,110 1,079 1,110 11,300
2026/06/16 1,082 1,092 1,069 1,089 10,700
2026/06/15 1,085 1,097 1,081 1,082 5,400
2026/06/12 1,087 1,088 1,077 1,077 1,800
2026/06/11 1,089 1,089 1,073 1,082 6,000
2026/06/10 1,088 1,093 1,083 1,085 6,400
2026/06/09 1,076 1,091 1,066 1,085 17,200
2026/06/08 1,091 1,101 1,062 1,065 19,000
2026/06/05 1,090 1,101 1,090 1,091 3,500
2026/06/04 1,077 1,087 1,071 1,086 5,500
2026/06/03 1,100 1,108 1,085 1,085 4,400
2026/06/02 1,101 1,105 1,093 1,093 2,400
2026/06/01 1,103 1,103 1,093 1,100 3,800
2026/05/29 1,098 1,101 1,088 1,093 5,800
2026/05/28 1,079 1,105 1,079 1,094 7,200
2026/05/27 1,090 1,091 1,073 1,077 14,100
2026/05/26 1,091 1,093 1,068 1,093 17,800
2026/05/25 1,064 1,081 1,064 1,081 9,100
2026/05/22 1,047 1,059 1,040 1,059 11,600
2026/05/21 1,054 1,059 1,044 1,046 11,800
2026/05/20 1,074 1,074 1,040 1,060 19,400
2026/05/19 1,079 1,092 1,070 1,070 23,100
2026/05/18 1,119 1,119 1,075 1,075 41,100
2026/05/15 1,130 1,132 1,110 1,110 7,400
2026/05/14 1,146 1,148 1,106 1,130 17,000
2026/05/13 1,151 1,151 1,141 1,141 2,700
2026/05/12 1,151 1,151 1,149 1,151 1,100
2026/05/11 1,147 1,155 1,145 1,153 7,500
2026/05/08 1,152 1,161 1,147 1,147 6,000
2026/05/07 1,158 1,162 1,155 1,157 4,900
2026/05/01 1,166 1,166 1,158 1,158 6,400
2026/04/30 1,162 1,163 1,147 1,162 22,900
2026/04/28 1,185 1,185 1,162 1,162 8,900
2026/04/27 1,202 1,209 1,149 1,177 46,400
2026/04/24 1,250 1,250 1,197 1,201 73,500
2026/04/23 1,225 1,255 1,220 1,220 31,100
2026/04/22 1,210 1,226 1,208 1,219 13,100
2026/04/21 1,202 1,212 1,202 1,208 3,500
2026/04/20 1,202 1,210 1,201 1,205 9,300
2026/04/17 1,200 1,205 1,198 1,205 1,700
2026/04/16 1,198 1,222 1,198 1,200 14,600
2026/04/15 1,205 1,205 1,198 1,200 2,600
2026/04/14 1,207 1,209 1,198 1,198 3,200
2026/04/13 1,200 1,212 1,189 1,205 25,200
2026/04/10 1,207 1,221 1,200 1,200 13,500
2026/04/09 1,197 1,205 1,192 1,205 11,900
2026/04/08 1,190 1,199 1,190 1,195 4,200
2026/04/07 1,189 1,197 1,187 1,190 6,300
2026/04/06 1,179 1,190 1,168 1,188 8,200
2026/04/03 1,173 1,177 1,170 1,177 1,900
2026/03/27 1,197 1,198 1,165 1,165 61,500
2026/03/26 1,206 1,206 1,186 1,197 17,400
2026/03/25 1,174 1,204 1,174 1,201 10,400
2026/03/24 1,170 1,200 1,167 1,180 13,300
2026/03/23 1,167 1,171 1,152 1,162 22,100
2026/03/19 1,201 1,209 1,182 1,182 15,900
2026/03/18 1,208 1,219 1,198 1,215 14,900
2026/03/17 1,213 1,214 1,198 1,200 7,300
2026/03/16 1,220 1,220 1,204 1,205 5,600
2026/03/13 1,203 1,210 1,200 1,207 11,700
2026/03/12 1,211 1,216 1,202 1,207 6,500
2026/03/11 1,214 1,235 1,214 1,217 16,800
2026/03/10 1,188 1,212 1,183 1,212 14,400
2026/03/09 1,179 1,182 1,151 1,182 26,100
2026/03/06 1,168 1,194 1,158 1,194 16,200
2026/03/05 1,162 1,182 1,161 1,163 22,000
2026/03/04 1,171 1,171 1,133 1,156 41,600
2026/03/03 1,191 1,191 1,171 1,182 20,700
2026/03/02 1,215 1,215 1,182 1,196 36,700
2026/02/27 1,207 1,218 1,205 1,212 6,300
2026/02/26 1,220 1,224 1,205 1,211 22,400
2026/02/25 1,210 1,210 1,192 1,202 13,200
2026/02/24 1,185 1,213 1,185 1,207 35,500
2026/02/20 1,163 1,175 1,163 1,169 7,800
2026/02/19 1,157 1,175 1,156 1,165 10,700
2026/02/18 1,171 1,171 1,156 1,156 11,800
2026/02/17 1,169 1,188 1,168 1,171 17,100
2026/02/16 1,150 1,166 1,141 1,165 16,400
2026/02/13 1,164 1,165 1,140 1,140 14,700
2026/02/12 1,174 1,174 1,158 1,164 10,900
2026/02/10 1,171 1,174 1,160 1,163 13,700
2026/02/09 1,175 1,175 1,162 1,167 17,400
2026/02/06 1,142 1,175 1,133 1,164 51,700
2026/02/05 1,169 1,190 1,138 1,146 128,400
2026/02/04 1,245 1,268 1,239 1,244 30,900
2026/02/03 1,279 1,279 1,244 1,253 26,100
2026/02/02 1,271 1,298 1,241 1,274 82,300
2026/01/30 1,194 1,250 1,194 1,250 134,200
2026/01/29 1,088 1,226 1,075 1,183 155,400
2026/01/28 1,099 1,099 1,087 1,088 6,700
2026/01/27 1,092 1,092 1,077 1,091 4,600
2026/01/26 1,100 1,100 1,081 1,081 10,800
2026/01/23 1,079 1,083 1,079 1,083 400
2026/01/22 1,082 1,091 1,080 1,081 5,100
2026/01/21 1,084 1,084 1,080 1,083 2,400
2026/01/20 1,111 1,111 1,085 1,087 6,100
2026/01/19 1,107 1,109 1,093 1,106 9,100
2026/01/16 1,083 1,098 1,073 1,098 17,400
2026/01/15 1,078 1,083 1,070 1,083 7,400
2026/01/14 1,080 1,084 1,068 1,075 9,100
2026/01/13 1,092 1,093 1,078 1,080 3,900
2026/01/09 1,084 1,084 1,018 1,077 31,400
2026/01/08 1,102 1,102 1,080 1,084 11,800
2026/01/07 1,114 1,122 1,090 1,097 17,800
2026/01/06 1,113 1,123 1,110 1,119 10,700
2026/01/05 1,123 1,123 1,109 1,113 13,700
2025/12/30 1,105 1,109 1,101 1,106 7,200
2025/12/29 1,078 1,106 1,077 1,105 11,600
2025/12/26 1,110 1,118 1,095 1,095 18,400
2025/12/25 1,111 1,111 1,105 1,106 5,700
2025/12/24 1,099 1,112 1,099 1,111 17,700
2025/12/23 1,102 1,107 1,094 1,100 17,200
2025/12/22 1,091 1,109 1,080 1,102 36,500
2025/12/19 1,086 1,090 1,075 1,089 12,700
2025/12/18 1,117 1,117 1,065 1,080 24,700
2025/12/17 1,090 1,125 1,068 1,117 74,600
2025/12/16 1,082 1,089 1,078 1,078 22,700
2025/12/15 1,043 1,082 1,037 1,076 41,600
2025/12/12 1,025 1,029 1,025 1,029 2,300
2025/12/11 1,020 1,024 1,019 1,024 2,400
2025/12/10 1,023 1,024 1,020 1,024 3,500
2025/12/09 1,018 1,024 1,018 1,023 1,800
2025/12/08 1,022 1,025 1,017 1,019 5,100
2025/12/05 1,016 1,022 1,016 1,020 3,000
2025/12/04 1,023 1,023 1,008 1,016 8,800
2025/12/03 1,033 1,033 1,021 1,025 6,300
2025/12/02 1,040 1,041 1,035 1,035 1,300
2025/12/01 1,045 1,045 1,032 1,033 54,800
2025/11/28 1,041 1,049 1,039 1,044 7,400
2025/11/27 1,026 1,039 1,026 1,037 9,900
2025/11/26 1,033 1,033 1,023 1,026 6,000
2025/11/25 1,010 1,030 1,010 1,023 11,000
2025/11/21 1,007 1,025 1,002 1,010 8,900
2025/11/20 1,010 1,025 1,004 1,007 9,200
2025/11/19 1,001 1,010 999 1,010 53,800
2025/11/18 996 1,009 996 1,004 5,000
2025/11/17 1,001 1,012 999 999 10,300
2025/11/14 1,001 1,001 994 996 3,700
2025/11/13 1,000 1,008 999 1,001 7,100
2025/11/12 997 1,002 997 1,000 4,000
2025/11/11 996 999 996 997 1,900
2025/11/10 999 1,009 996 996 6,400
2025/11/07 997 999 994 997 1,900
2025/11/06 995 1,000 990 995 8,000
2025/11/05 994 995 990 995 4,600
2025/11/04 996 1,003 994 994 7,600
2025/10/31 994 1,003 994 996 4,200
2025/10/30 991 1,000 990 1,000 18,000
2025/10/29 997 997 991 991 10,400
2025/10/28 1,002 1,006 996 996 14,800
2025/10/27 1,018 1,018 995 995 62,900
2025/10/24 1,026 1,050 990 1,000 139,600
2025/10/23 1,016 1,025 1,016 1,017 8,200
2025/10/22 1,013 1,028 1,013 1,026 15,200
2025/10/21 1,022 1,024 1,000 1,018 13,700
2025/10/20 1,011 1,023 1,011 1,022 9,600
2025/10/17 1,004 1,011 997 1,010 8,800
2025/10/16 1,001 1,005 995 1,000 3,500
2025/10/15 994 1,000 994 994 1,200
2025/10/14 997 1,005 995 995 9,000
2025/10/10 999 1,000 997 999 35,500
2025/10/09 1,001 1,003 999 1,000 4,100
2025/10/08 999 1,009 999 1,002 3,400
2025/10/07 997 1,010 997 999 9,000
2025/10/06 1,006 1,006 995 1,002 7,700
2025/10/03 998 998 992 992 2,100
2025/10/02 998 1,008 984 998 5,100
2025/10/01 1,010 1,014 981 983 18,600
2025/09/30 1,018 1,018 1,011 1,011 7,900
2025/09/29 1,021 1,027 1,014 1,014 22,400
2025/09/26 1,015 1,027 1,011 1,027 67,400
2025/09/25 1,007 1,018 1,005 1,017 21,400
2025/09/24 1,006 1,007 1,004 1,006 10,100
2025/09/22 1,004 1,006 1,002 1,005 8,000
2025/09/19 1,006 1,006 1,002 1,003 7,800
2025/09/18 1,003 1,006 1,003 1,006 5,800
2025/09/17 1,005 1,005 1,002 1,005 3,200
2025/09/16 1,000 1,005 1,000 1,005 10,900
2025/09/12 1,004 1,004 999 999 13,100
2025/09/11 1,007 1,007 1,003 1,006 2,500
2025/09/10 1,007 1,007 1,003 1,007 5,100
2025/09/09 1,008 1,008 1,004 1,006 2,800
2025/09/08 1,006 1,010 1,004 1,004 8,000
2025/09/05 1,001 1,003 1,001 1,003 300
2025/09/04 998 1,006 998 1,001 6,400
2025/09/03 1,005 1,005 993 998 19,000
2025/09/02 1,005 1,009 1,000 1,002 53,100
2025/09/01 1,003 1,008 1,003 1,005 9,100
2025/08/29 1,008 1,010 1,000 1,003 9,000
2025/08/28 1,003 1,010 1,003 1,009 18,900
2025/08/27 997 1,005 996 1,005 56,600
2025/08/26 999 1,000 997 997 5,500
2025/08/25 999 1,001 993 996 9,800
2025/08/22 998 999 991 996 10,200
2025/08/21 979 991 975 991 14,100
2025/08/20 984 986 980 982 4,500
2025/08/19 986 987 978 983 7,500
2025/08/18 965 986 965 986 26,400
2025/08/15 958 966 950 965 24,100

このページの先頭へ