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
2016/12/30 2,812 2,885 2,812 2,861 56,600
2016/12/29 2,900 2,909 2,810 2,822 71,500
2016/12/28 2,880 2,917 2,851 2,897 57,300
2016/12/27 2,906 2,929 2,850 2,862 63,100
2016/12/26 2,811 2,947 2,811 2,900 109,000
2016/12/22 2,850 2,850 2,810 2,811 47,800
2016/12/21 2,840 2,875 2,810 2,850 64,300
2016/12/20 2,860 2,880 2,830 2,832 68,700
2016/12/19 2,919 2,930 2,860 2,881 91,500
2016/12/16 2,985 3,020 2,911 2,919 106,500
2016/12/15 2,830 3,020 2,807 2,960 208,500
2016/12/14 2,900 2,915 2,808 2,850 100,700
2016/12/13 2,877 2,926 2,870 2,894 81,300
2016/12/12 2,890 2,942 2,851 2,900 84,900
2016/12/09 2,822 2,893 2,780 2,882 127,400
2016/12/08 3,050 3,070 2,869 2,885 179,800
2016/12/07 2,985 3,080 2,985 3,000 161,500
2016/12/06 3,095 3,195 2,957 2,975 341,600
2016/12/05 2,852 3,100 2,817 3,040 483,900
2016/12/02 2,801 2,874 2,777 2,870 111,200
2016/12/01 2,858 2,931 2,800 2,834 149,200
2016/11/30 2,861 2,945 2,815 2,832 114,100
2016/11/29 2,973 3,065 2,860 2,880 451,600
2016/11/28 2,677 3,150 2,677 3,110 1,124,600
2016/11/25 2,706 2,784 2,620 2,667 77,200
2016/11/24 2,766 2,766 2,675 2,685 80,800
2016/11/22 2,777 2,814 2,700 2,732 104,700
2016/11/21 2,900 2,936 2,750 2,821 125,400
2016/11/18 2,750 2,890 2,740 2,870 193,100
2016/11/17 2,655 2,746 2,655 2,711 88,200
2016/11/16 2,550 2,678 2,550 2,648 98,000
2016/11/15 2,551 2,615 2,485 2,591 56,400
2016/11/14 2,450 2,629 2,435 2,566 81,700
2016/11/11 2,571 2,590 2,454 2,490 140,100
2016/11/10 2,626 2,666 2,570 2,626 134,000
2016/11/09 2,665 2,727 2,260 2,489 376,800
2016/11/08 2,720 2,747 2,682 2,687 55,500
2016/11/07 2,772 2,775 2,683 2,733 73,700
2016/11/04 2,831 2,859 2,720 2,737 142,700
2016/11/02 2,887 3,000 2,819 2,881 148,000
2016/11/01 3,000 3,055 2,910 2,956 376,100
2016/10/31 2,825 2,899 2,825 2,872 113,400
2016/10/28 2,800 2,888 2,770 2,825 152,400
2016/10/27 2,745 2,770 2,680 2,768 131,200
2016/10/26 2,741 2,790 2,741 2,758 88,100
2016/10/25 2,784 2,802 2,733 2,741 132,000
2016/10/24 2,809 2,869 2,780 2,784 189,900
2016/10/21 2,850 2,900 2,774 2,824 444,500
2016/10/20 3,140 3,275 2,939 2,950 1,346,000
2016/10/19 3,470 3,485 3,030 3,030 1,177,600
2016/10/18 2,888 3,150 2,880 3,135 382,800
2016/10/17 2,850 2,955 2,806 2,900 264,700
2016/10/14 2,757 2,785 2,700 2,744 136,500
2016/10/13 2,936 2,940 2,720 2,783 377,800
2016/10/12 2,950 3,070 2,891 2,915 246,600
2016/10/11 3,160 3,165 2,977 3,005 375,600
2016/10/07 2,989 3,220 2,920 3,105 1,345,800
2016/10/06 2,810 3,260 2,632 3,010 1,731,800
2016/10/05 2,811 2,927 2,770 2,780 334,400
2016/10/04 2,835 2,888 2,762 2,782 210,400
2016/10/03 3,050 3,080 2,731 2,843 651,800
2016/09/30 3,150 3,290 3,100 3,105 254,500
2016/09/29 3,380 3,390 3,110 3,160 291,400
2016/09/28 3,280 3,480 3,275 3,325 345,000
2016/09/28 1 -> 2.00 分割
2016/09/27 6,560 6,700 6,400 6,490 190,000
2016/09/26 6,730 7,050 6,430 6,600 288,000
2016/09/23 6,520 7,220 6,500 6,780 677,700
2016/09/21 6,050 6,440 5,920 6,420 198,800
2016/09/20 5,940 6,220 5,750 6,100 173,500
2016/09/16 5,730 6,050 5,590 5,920 205,600
2016/09/15 5,900 6,060 5,550 5,760 321,800
2016/09/14 6,860 7,010 5,960 5,960 739,500
2016/09/13 6,560 7,340 6,340 6,960 865,300
2016/09/12 6,300 6,520 6,180 6,380 311,900
2016/09/09 6,230 6,490 6,060 6,490 462,400
2016/09/08 6,170 6,400 5,720 6,190 722,600
2016/09/07 5,940 6,870 5,610 6,080 1,545,500
2016/09/06 8,100 8,110 6,180 6,180 2,132,500
2016/09/05 6,980 7,680 6,890 7,680 619,800
2016/09/02 5,580 6,680 5,550 6,680 973,400
2016/09/01 5,680 5,880 5,400 5,680 523,500
2016/08/31 5,380 5,960 5,260 5,680 1,001,000
2016/08/30 5,300 5,760 4,820 5,430 1,103,600
2016/08/29 4,410 5,060 4,380 5,060 406,400
2016/08/26 4,400 4,490 4,250 4,360 129,500
2016/08/25 4,345 4,600 4,165 4,395 241,800
2016/08/24 4,510 4,670 4,310 4,395 172,200
2016/08/23 4,680 4,795 4,475 4,580 354,100
2016/08/22 4,310 4,785 4,215 4,690 424,100
2016/08/19 4,620 4,625 4,105 4,195 414,500
2016/08/18 4,155 4,625 4,060 4,450 722,100
2016/08/17 3,840 4,470 3,815 4,200 669,700
2016/08/16 3,770 3,885 3,735 3,775 76,400
2016/08/15 3,530 3,700 3,530 3,700 46,000
2016/08/12 3,650 3,740 3,550 3,595 85,300
2016/08/10 3,725 3,830 3,655 3,695 90,500
2016/08/09 3,730 3,870 3,640 3,750 120,600
2016/08/08 3,810 4,055 3,705 3,720 202,800
2016/08/05 4,070 4,200 3,725 3,740 424,200
2016/08/04 3,720 4,300 3,670 4,000 732,900
2016/08/03 3,550 3,730 3,515 3,600 101,100
2016/08/02 3,500 3,845 3,500 3,650 206,900
2016/08/01 3,400 3,590 3,400 3,440 76,900
2016/07/29 3,500 3,620 3,315 3,530 159,200
2016/07/28 3,780 3,925 3,585 3,630 162,100
2016/07/27 4,235 4,330 3,840 3,890 252,300
2016/07/26 4,550 4,560 4,055 4,065 441,600
2016/07/25 4,190 4,755 4,125 4,755 784,000
2016/07/22 3,740 4,400 3,475 4,055 678,600
2016/07/21 3,790 3,975 3,590 3,810 322,100
2016/07/20 3,650 3,765 3,350 3,650 453,000
2016/07/19 5,030 5,180 4,000 4,000 953,500
2016/07/15 4,800 4,835 3,655 4,700 1,099,100
2016/07/14 4,065 4,345 4,065 4,345 178,600
2016/07/13 3,710 3,990 3,510 3,645 676,700
2016/07/12 3,290 3,290 3,110 3,290 197,200
2016/07/11 2,690 2,844 2,678 2,787 66,900
2016/07/08 2,700 2,740 2,540 2,590 37,000
2016/07/07 2,699 2,720 2,619 2,637 23,400
2016/07/06 2,489 2,676 2,460 2,668 38,100
2016/07/05 2,697 2,697 2,515 2,549 26,100
2016/07/04 2,550 2,670 2,550 2,659 20,300
2016/07/01 2,558 2,558 2,507 2,548 12,100
2016/06/30 2,458 2,556 2,458 2,458 21,200
2016/06/29 2,322 2,509 2,322 2,420 42,600
2016/06/28 2,200 2,310 2,174 2,291 13,000
2016/06/27 2,137 2,256 2,130 2,240 34,300
2016/06/24 2,355 2,380 1,934 2,063 93,100
2016/06/23 2,300 2,336 2,250 2,325 24,600
2016/06/22 2,476 2,484 2,347 2,347 24,500
2016/06/21 2,455 2,484 2,395 2,453 20,700
2016/06/20 2,341 2,440 2,341 2,406 19,600
2016/06/17 2,470 2,470 2,316 2,330 39,200
2016/06/16 2,573 2,573 2,350 2,377 57,500
2016/06/15 2,445 2,600 2,433 2,538 41,100
2016/06/14 2,600 2,660 2,452 2,467 89,100
2016/06/13 2,571 2,580 2,525 2,531 42,400
2016/06/10 2,653 2,654 2,601 2,605 21,000
2016/06/09 2,655 2,676 2,610 2,645 30,900
2016/06/08 2,692 2,701 2,634 2,650 24,500
2016/06/07 2,740 2,765 2,651 2,690 34,400
2016/06/06 2,733 2,765 2,686 2,755 29,700
2016/06/03 2,772 2,877 2,734 2,810 20,100
2016/06/02 2,884 2,902 2,773 2,811 33,100
2016/06/01 2,925 2,980 2,910 2,910 21,400
2016/05/31 3,050 3,115 2,935 2,955 44,000
2016/05/30 2,880 3,065 2,880 2,971 47,700
2016/05/27 2,842 2,902 2,835 2,841 19,700
2016/05/26 2,863 2,966 2,751 2,922 43,500
2016/05/25 2,900 2,969 2,850 2,860 31,700
2016/05/24 2,948 2,950 2,788 2,824 26,900
2016/05/23 2,801 2,974 2,801 2,950 57,100
2016/05/20 2,746 2,785 2,692 2,780 36,800
2016/05/19 2,568 2,800 2,568 2,771 68,200
2016/05/18 2,778 2,790 2,483 2,579 84,700
2016/05/17 2,617 2,759 2,617 2,728 43,800
2016/05/16 2,710 2,787 2,609 2,644 89,000
2016/05/13 2,841 2,842 2,696 2,744 65,000
2016/05/12 3,000 3,000 2,840 2,867 50,000
2016/05/11 2,935 3,090 2,850 2,998 69,800
2016/05/10 3,150 3,150 2,900 3,005 69,200
2016/05/09 3,230 3,300 3,035 3,110 81,100
2016/05/06 2,880 3,090 2,850 3,080 91,100
2016/05/02 2,655 2,870 2,650 2,843 48,300
2016/04/28 2,975 2,975 2,700 2,805 65,700
2016/04/27 2,799 2,910 2,610 2,910 90,600
2016/04/26 2,750 2,993 2,655 2,822 194,500
2016/04/25 2,623 2,749 2,584 2,716 122,800
2016/04/22 2,750 2,849 2,453 2,551 267,900
2016/04/21 2,500 2,715 2,500 2,696 127,300
2016/04/20 2,420 2,520 2,377 2,445 73,700
2016/04/19 2,609 2,764 2,437 2,437 223,700
2016/04/18 2,579 2,679 2,403 2,433 268,600
2016/04/15 2,121 2,200 2,120 2,179 21,400
2016/04/14 2,145 2,200 2,126 2,160 33,800
2016/04/13 2,060 2,120 2,041 2,099 33,700
2016/04/12 2,029 2,099 1,999 2,022 40,800
2016/04/11 2,009 2,024 1,958 2,024 25,500
2016/04/08 1,875 2,014 1,874 1,991 49,300
2016/04/07 1,922 1,939 1,870 1,914 10,800
2016/04/06 1,855 1,921 1,855 1,921 16,200
2016/04/05 2,005 2,015 1,869 1,880 44,500
2016/04/04 2,040 2,053 2,002 2,010 41,000
2016/04/01 2,020 2,040 1,980 2,002 46,800
2016/03/31 2,002 2,040 1,994 2,011 30,000
2016/03/30 1,998 2,030 1,994 1,995 27,600
2016/03/29 2,000 2,032 2,000 2,013 34,400
2016/03/28 1,973 2,025 1,973 1,993 22,400
2016/03/25 2,045 2,045 1,972 1,972 17,900
2016/03/24 2,040 2,045 1,981 2,002 21,100
2016/03/23 2,045 2,045 2,006 2,016 17,600
2016/03/22 2,100 2,119 2,015 2,015 38,000
2016/03/18 2,029 2,029 1,990 2,025 12,700
2016/03/17 2,089 2,100 2,035 2,045 12,200
2016/03/16 2,100 2,119 2,058 2,089 14,500
2016/03/15 2,045 2,130 2,045 2,087 20,100
2016/03/14 2,028 2,089 2,018 2,046 16,000
2016/03/11 1,969 1,999 1,967 1,998 11,000
2016/03/10 1,976 1,999 1,934 1,934 16,600
2016/03/09 2,020 2,020 1,975 1,975 11,400
2016/03/08 2,048 2,048 1,985 2,027 11,600
2016/03/07 2,019 2,035 1,999 2,006 11,500
2016/03/04 2,035 2,076 1,980 2,048 20,600
2016/03/03 2,068 2,107 1,985 2,035 32,900
2016/03/02 2,160 2,170 2,063 2,064 42,100
2016/03/01 2,250 2,300 2,091 2,134 57,300
2016/02/29 2,074 2,280 2,055 2,200 70,800
2016/02/26 2,055 2,055 2,000 2,028 18,500
2016/02/25 2,050 2,060 1,996 1,996 15,700
2016/02/24 1,925 2,055 1,841 2,025 36,300
2016/02/23 1,994 1,994 1,903 1,915 16,900
2016/02/22 1,785 1,913 1,785 1,884 30,500
2016/02/19 1,810 1,848 1,770 1,825 9,800
2016/02/18 1,703 1,829 1,703 1,770 29,900
2016/02/17 1,655 1,712 1,655 1,679 14,600
2016/02/16 1,631 1,730 1,631 1,672 26,100
2016/02/15 1,710 1,710 1,635 1,648 21,400
2016/02/12 1,650 1,678 1,594 1,595 27,100
2016/02/10 1,776 1,776 1,691 1,713 13,500
2016/02/09 1,791 1,791 1,702 1,741 25,100
2016/02/08 1,830 1,855 1,802 1,831 7,000
2016/02/05 1,900 1,900 1,830 1,870 20,600
2016/02/04 1,920 1,945 1,900 1,903 18,800
2016/02/03 1,920 1,978 1,900 1,906 12,600
2016/02/02 1,951 2,007 1,874 1,985 24,200
2016/02/01 2,020 2,040 1,980 1,984 41,600
2016/01/29 2,099 2,099 2,012 2,035 26,300
2016/01/28 2,080 2,105 2,056 2,073 26,500
2016/01/27 2,130 2,135 2,053 2,079 35,500
2016/01/26 2,042 2,130 2,000 2,099 52,900
2016/01/25 2,053 2,100 1,949 2,053 57,400
2016/01/22 1,970 2,147 1,841 2,010 237,800
2016/01/21 1,710 1,840 1,710 1,800 22,300
2016/01/20 1,820 1,850 1,711 1,750 41,000
2016/01/19 1,930 1,970 1,769 1,786 53,600
2016/01/18 1,749 1,970 1,740 1,970 43,200
2016/01/15 1,824 1,849 1,780 1,808 30,300
2016/01/14 1,777 1,832 1,680 1,749 53,200
2016/01/13 1,743 1,839 1,726 1,809 44,200
2016/01/12 1,775 1,775 1,590 1,623 92,000
2016/01/08 1,783 1,830 1,775 1,814 9,900
2016/01/07 1,820 1,829 1,792 1,820 10,000
2016/01/06 1,840 1,840 1,785 1,824 11,700
2016/01/05 1,793 1,852 1,789 1,829 5,100
2016/01/04 1,838 1,869 1,800 1,833 6,200

このページの先頭へ