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
2015/12/30 1,770 1,850 1,770 1,838 16,700
2015/12/29 1,725 1,782 1,725 1,770 8,300
2015/12/28 1,770 1,788 1,724 1,765 19,800
2015/12/25 1,720 1,721 1,636 1,670 90,400
2015/12/24 1,780 1,813 1,700 1,721 30,200
2015/12/22 1,890 1,890 1,781 1,790 25,500
2015/12/21 1,930 1,934 1,829 1,874 24,000
2015/12/18 1,920 1,967 1,919 1,930 39,600
2015/12/17 1,883 1,934 1,855 1,924 50,800
2015/12/16 1,880 1,910 1,851 1,855 50,000
2015/12/15 1,960 1,964 1,850 1,865 202,300
2015/12/14 2,150 2,189 2,103 2,160 37,100
2015/12/11 2,240 2,300 2,145 2,250 81,000
2015/12/10 2,300 2,326 2,221 2,280 80,700
2015/12/09 2,492 2,492 2,361 2,383 41,700
2015/12/08 2,469 2,505 2,380 2,484 55,700
2015/12/07 2,524 2,544 2,492 2,500 29,500
2015/12/04 2,511 2,588 2,486 2,526 34,800
2015/12/03 2,465 2,589 2,459 2,568 34,800
2015/12/02 2,497 2,649 2,420 2,530 71,200
2015/12/01 2,579 2,580 2,415 2,497 85,400
2015/11/30 2,417 2,577 2,400 2,570 165,100
2015/11/27 2,300 2,379 2,240 2,370 63,900
2015/11/26 2,229 2,346 2,229 2,288 59,400
2015/11/25 2,269 2,279 2,190 2,247 27,500
2015/11/24 2,190 2,249 2,172 2,249 31,900
2015/11/20 2,170 2,185 2,143 2,168 9,300
2015/11/19 2,177 2,193 2,138 2,150 19,800
2015/11/18 2,172 2,245 2,133 2,160 51,800
2015/11/17 2,150 2,175 2,118 2,172 19,800
2015/11/16 2,115 2,208 2,114 2,142 25,700
2015/11/13 2,070 2,148 2,066 2,115 18,400
2015/11/12 2,095 2,124 2,084 2,098 8,200
2015/11/11 2,136 2,147 2,083 2,120 18,600
2015/11/10 2,177 2,177 2,132 2,151 8,600
2015/11/09 2,116 2,187 2,050 2,187 30,000
2015/11/06 2,110 2,139 2,081 2,116 18,900
2015/11/05 2,225 2,225 2,063 2,128 37,700
2015/11/04 2,180 2,278 2,140 2,180 51,900
2015/11/02 2,200 2,405 2,151 2,221 218,800
2015/10/30 2,135 2,288 2,133 2,154 149,200
2015/10/29 2,100 2,136 2,005 2,014 116,800
2015/10/28 2,298 2,310 2,122 2,122 174,700
2015/10/27 2,130 2,515 2,128 2,372 778,900
2015/10/26 2,151 2,327 2,122 2,152 449,200
2015/10/23 1,886 2,250 1,853 2,239 898,700
2015/10/22 1,950 2,137 1,806 1,850 743,600
2015/10/21 1,742 1,899 1,715 1,803 69,800
2015/10/20 1,838 1,880 1,750 1,782 135,400
2015/10/19 1,912 2,010 1,802 1,918 873,100
2015/10/16 1,500 1,632 1,482 1,632 97,900
2015/10/15 1,301 1,360 1,301 1,332 13,200
2015/10/14 1,340 1,344 1,306 1,314 8,200
2015/10/13 1,330 1,349 1,317 1,344 6,600
2015/10/09 1,325 1,354 1,285 1,310 16,800
2015/10/08 1,330 1,442 1,325 1,341 27,700
2015/10/07 1,270 1,318 1,260 1,311 19,800
2015/10/06 1,310 1,320 1,262 1,265 17,300
2015/10/05 1,230 1,300 1,225 1,281 13,000
2015/10/02 1,186 1,259 1,185 1,225 20,400
2015/10/01 1,220 1,224 1,202 1,211 28,700
2015/09/30 1,235 1,274 1,203 1,233 26,300
2015/09/29 1,310 1,322 1,240 1,250 21,900
2015/09/28 1,353 1,353 1,305 1,310 8,100
2015/09/25 1,349 1,349 1,309 1,323 5,900
2015/09/24 1,380 1,382 1,349 1,349 7,200
2015/09/18 1,410 1,425 1,390 1,420 9,000
2015/09/17 1,420 1,461 1,374 1,440 13,400
2015/09/16 1,413 1,436 1,404 1,419 7,100
2015/09/15 1,434 1,499 1,406 1,435 11,200
2015/09/14 1,499 1,500 1,410 1,464 8,300
2015/09/11 1,353 1,459 1,353 1,443 11,000
2015/09/10 1,336 1,396 1,336 1,375 7,400
2015/09/09 1,410 1,413 1,380 1,396 10,400
2015/09/08 1,414 1,450 1,340 1,350 13,600
2015/09/07 1,375 1,375 1,300 1,348 10,000
2015/09/04 1,554 1,560 1,365 1,400 13,200
2015/09/03 1,470 1,512 1,470 1,492 7,400
2015/09/02 1,405 1,498 1,405 1,445 12,200
2015/09/01 1,469 1,560 1,453 1,505 45,600
2015/08/31 1,430 1,476 1,412 1,472 15,100
2015/08/28 1,397 1,457 1,397 1,445 18,200
2015/08/27 1,400 1,445 1,377 1,397 27,400
2015/08/26 1,302 1,360 1,250 1,360 31,500
2015/08/25 1,211 1,450 1,139 1,200 107,500
2015/08/24 1,635 1,635 1,319 1,331 55,100
2015/08/21 1,680 1,714 1,656 1,714 13,400
2015/08/20 1,791 1,798 1,734 1,734 10,600
2015/08/19 1,848 1,848 1,731 1,751 12,500
2015/08/18 1,785 1,824 1,760 1,819 12,200
2015/08/17 1,749 1,777 1,736 1,745 14,800
2015/08/14 1,705 1,744 1,697 1,726 21,000
2015/08/13 1,826 1,858 1,709 1,742 32,700
2015/08/12 1,866 1,877 1,821 1,842 15,200
2015/08/11 1,892 1,911 1,862 1,863 20,500
2015/08/10 1,875 1,914 1,875 1,876 14,200
2015/08/07 1,891 1,923 1,875 1,875 25,600
2015/08/06 1,925 1,928 1,888 1,897 11,400
2015/08/05 1,990 1,990 1,863 1,923 54,100
2015/08/04 1,998 2,049 1,953 1,976 27,000
2015/08/03 2,100 2,143 1,960 1,972 54,800
2015/07/31 2,152 2,152 2,077 2,083 12,600
2015/07/30 2,071 2,129 2,071 2,110 15,000
2015/07/29 2,125 2,147 2,106 2,110 14,200
2015/07/28 2,100 2,151 2,056 2,124 21,200
2015/07/27 2,100 2,158 2,050 2,070 58,200
2015/07/24 2,200 2,289 2,150 2,238 65,700
2015/07/23 2,156 2,238 2,130 2,201 55,800
2015/07/22 2,145 2,158 2,123 2,154 33,800
2015/07/21 2,130 2,145 2,100 2,141 34,800
2015/07/17 2,005 2,100 2,005 2,094 34,500
2015/07/16 1,995 2,018 1,900 2,002 31,400
2015/07/15 2,050 2,067 2,003 2,005 21,100
2015/07/14 1,955 2,120 1,908 2,020 77,600
2015/07/13 1,818 1,855 1,818 1,846 12,000
2015/07/10 1,845 1,845 1,790 1,810 16,700
2015/07/09 1,920 1,920 1,600 1,855 83,000
2015/07/08 2,047 2,048 1,888 1,910 51,000
2015/07/07 2,045 2,045 2,016 2,036 12,400
2015/07/06 2,025 2,025 1,993 2,013 26,600
2015/07/03 2,100 2,100 2,001 2,038 27,700
2015/07/02 2,069 2,102 2,058 2,065 32,300
2015/07/01 2,010 2,052 2,007 2,033 18,500
2015/06/30 2,012 2,045 2,000 2,008 27,200
2015/06/29 2,001 2,065 2,000 2,005 63,600
2015/06/26 2,021 2,220 2,007 2,148 97,400
2015/06/25 2,092 2,093 2,047 2,053 35,300
2015/06/24 2,100 2,120 2,076 2,092 24,100
2015/06/23 2,144 2,144 2,105 2,113 15,500
2015/06/22 2,125 2,141 2,100 2,119 22,700
2015/06/19 2,071 2,158 2,071 2,118 18,600
2015/06/18 2,110 2,110 2,061 2,071 21,500
2015/06/17 2,100 2,121 2,060 2,090 27,900
2015/06/16 2,178 2,181 2,086 2,100 26,100
2015/06/15 2,181 2,215 2,141 2,156 31,500
2015/06/12 2,083 2,225 2,064 2,225 81,600
2015/06/11 2,100 2,117 2,060 2,061 37,300
2015/06/10 2,057 2,167 2,044 2,079 84,200
2015/06/09 2,201 2,250 2,077 2,082 112,700
2015/06/08 2,400 2,450 2,263 2,278 213,600
2015/06/05 2,200 2,570 2,200 2,500 1,225,000
2015/06/04 2,100 2,440 2,069 2,185 592,900
2015/06/03 2,013 2,076 1,983 2,068 26,100
2015/06/02 2,015 2,035 2,001 2,013 14,000
2015/06/01 2,025 2,039 1,997 2,018 24,200
2015/05/29 1,986 2,002 1,970 2,000 18,700
2015/05/28 2,045 2,045 2,000 2,000 27,500
2015/05/27 2,040 2,064 2,018 2,024 15,200
2015/05/26 2,035 2,080 2,011 2,040 27,500
2015/05/25 2,000 2,060 2,000 2,002 21,000
2015/05/22 2,010 2,043 1,996 2,025 20,700
2015/05/21 2,085 2,173 1,998 2,016 61,800
2015/05/20 2,011 2,184 2,011 2,068 86,300
2015/05/19 1,955 2,045 1,955 2,036 28,100
2015/05/18 1,998 2,020 1,950 1,982 38,900
2015/05/15 2,069 2,069 1,985 1,998 38,500
2015/05/14 2,105 2,120 2,000 2,032 58,000
2015/05/13 2,141 2,160 2,090 2,105 60,200
2015/05/12 2,200 2,206 2,160 2,160 36,400
2015/05/11 2,273 2,273 2,197 2,215 51,200
2015/05/08 2,310 2,320 2,257 2,277 22,100
2015/05/07 2,295 2,325 2,228 2,315 33,600
2015/05/01 2,359 2,375 2,260 2,295 100,400
2015/04/30 2,430 2,668 2,361 2,409 358,100
2015/04/28 2,438 2,438 2,330 2,337 56,200
2015/04/27 2,392 2,475 2,370 2,411 85,300
2015/04/24 2,350 2,380 2,336 2,342 49,100
2015/04/23 2,480 2,500 2,390 2,390 158,500
2015/04/22 2,337 2,679 2,330 2,630 362,700
2015/04/21 2,271 2,448 2,271 2,387 110,500
2015/04/20 2,301 2,380 2,289 2,319 92,300
2015/04/17 2,450 2,456 2,375 2,393 116,300
2015/04/16 2,525 2,569 2,490 2,495 92,300
2015/04/15 2,580 2,650 2,530 2,536 109,400
2015/04/14 2,609 2,628 2,543 2,566 88,800
2015/04/13 2,565 2,663 2,507 2,645 210,900
2015/04/10 2,668 2,681 2,553 2,565 151,000
2015/04/09 2,518 2,689 2,503 2,628 352,000
2015/04/08 2,620 2,650 2,479 2,499 309,000
2015/04/07 2,698 2,759 2,578 2,613 667,800
2015/04/06 2,750 2,810 2,586 2,621 445,700
2015/04/03 2,930 3,180 2,760 2,800 844,800
2015/04/02 3,270 3,470 2,995 3,070 1,682,200
2015/04/01 3,495 3,840 3,260 3,410 4,238,000
2015/03/31 2,856 3,215 2,672 3,215 3,312,100
2015/03/30 2,350 2,715 2,260 2,715 1,579,400
2015/03/27 2,400 2,492 2,123 2,215 1,584,300
2015/03/26 2,812 3,250 2,332 2,358 4,597,200

このページの先頭へ