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
2020/12/30 940 960 937 956 31,900
2020/12/29 920 950 920 947 49,900
2020/12/28 931 937 910 921 94,400
2020/12/25 937 956 926 931 91,600
2020/12/24 925 940 915 937 63,200
2020/12/23 931 947 918 935 121,900
2020/12/22 995 997 902 916 326,200
2020/12/21 1,011 1,012 991 1,002 81,100
2020/12/18 1,018 1,024 997 1,002 41,100
2020/12/17 997 1,019 997 1,019 56,500
2020/12/16 993 1,014 990 997 89,700
2020/12/15 1,007 1,013 986 988 82,200
2020/12/14 1,007 1,020 1,000 1,000 71,100
2020/12/11 1,005 1,024 1,003 1,022 56,100
2020/12/10 1,001 1,011 997 1,002 26,500
2020/12/09 994 1,009 992 1,007 46,200
2020/12/08 986 1,006 980 997 47,100
2020/12/07 1,024 1,024 989 993 116,900
2020/12/04 1,021 1,038 1,005 1,023 59,800
2020/12/03 1,030 1,037 1,015 1,028 62,600
2020/12/02 1,002 1,037 1,002 1,030 52,400
2020/12/01 1,000 1,010 991 1,005 56,100
2020/11/30 1,014 1,024 993 993 72,700
2020/11/27 1,003 1,015 996 1,014 76,600
2020/11/26 1,012 1,019 995 1,001 76,500
2020/11/25 1,035 1,042 1,006 1,010 93,300
2020/11/24 1,024 1,035 1,009 1,035 71,200
2020/11/20 1,006 1,021 1,003 1,014 60,000
2020/11/19 1,004 1,018 987 1,018 56,700
2020/11/18 998 1,005 983 989 65,700
2020/11/17 1,009 1,010 990 990 81,400
2020/11/16 1,002 1,018 983 1,008 104,900
2020/11/13 1,038 1,038 997 1,006 170,300
2020/11/12 1,060 1,064 1,028 1,031 130,700
2020/11/11 1,075 1,084 1,050 1,062 126,400
2020/11/10 1,059 1,088 1,049 1,081 196,800
2020/11/09 1,053 1,053 1,020 1,029 63,300
2020/11/06 1,029 1,045 1,022 1,032 112,300
2020/11/05 1,020 1,042 1,007 1,027 108,800
2020/11/04 983 1,013 979 1,008 108,100
2020/11/02 982 1,003 964 968 134,000
2020/10/30 998 1,016 972 979 193,400
2020/10/29 1,001 1,012 978 1,006 234,700
2020/10/28 1,067 1,067 1,018 1,031 135,300
2020/10/27 1,026 1,078 1,017 1,074 210,300
2020/10/26 1,041 1,066 1,004 1,033 331,600
2020/10/23 1,132 1,162 1,000 1,041 695,300
2020/10/22 1,178 1,178 1,125 1,140 152,700
2020/10/21 1,194 1,197 1,175 1,181 114,300
2020/10/20 1,187 1,206 1,171 1,205 116,900
2020/10/19 1,201 1,212 1,174 1,210 101,400
2020/10/16 1,241 1,241 1,184 1,203 113,600
2020/10/15 1,276 1,276 1,224 1,226 83,900
2020/10/14 1,285 1,285 1,256 1,268 44,300
2020/10/13 1,290 1,290 1,259 1,277 88,500
2020/10/12 1,273 1,309 1,263 1,290 191,800
2020/10/09 1,253 1,273 1,214 1,273 117,300
2020/10/08 1,238 1,268 1,223 1,262 137,000
2020/10/07 1,229 1,233 1,205 1,228 103,800
2020/10/06 1,248 1,255 1,221 1,242 60,700
2020/10/05 1,231 1,260 1,217 1,248 78,200
2020/10/02 1,261 1,274 1,216 1,228 141,400
2020/09/30 1,295 1,325 1,267 1,272 118,200
2020/09/29 1,247 1,313 1,237 1,304 154,100
2020/09/28 1,261 1,266 1,206 1,230 75,700
2020/09/25 1,226 1,269 1,226 1,249 125,300
2020/09/24 1,282 1,293 1,220 1,240 202,300
2020/09/23 1,301 1,326 1,290 1,306 98,600
2020/09/18 1,300 1,316 1,281 1,312 121,900
2020/09/17 1,292 1,310 1,268 1,300 129,000
2020/09/16 1,265 1,318 1,257 1,293 175,400
2020/09/15 1,213 1,264 1,207 1,264 131,300
2020/09/14 1,185 1,222 1,177 1,205 97,200
2020/09/11 1,224 1,224 1,147 1,169 232,900
2020/09/10 1,219 1,239 1,200 1,215 88,400
2020/09/09 1,200 1,214 1,180 1,205 136,200
2020/09/08 1,247 1,254 1,213 1,230 143,000
2020/09/07 1,245 1,281 1,232 1,265 88,700
2020/09/04 1,235 1,273 1,232 1,253 123,100
2020/09/03 1,332 1,338 1,251 1,270 255,000
2020/09/02 1,331 1,338 1,295 1,323 154,100
2020/09/01 1,335 1,340 1,301 1,320 183,100
2020/08/31 1,300 1,364 1,300 1,363 171,400
2020/08/28 1,340 1,350 1,255 1,278 278,100
2020/08/27 1,314 1,353 1,310 1,350 193,800
2020/08/26 1,301 1,323 1,277 1,306 139,900
2020/08/25 1,265 1,328 1,262 1,300 213,000
2020/08/24 1,195 1,309 1,179 1,272 369,300
2020/08/21 1,191 1,219 1,187 1,209 129,900
2020/08/20 1,244 1,246 1,172 1,186 278,900
2020/08/19 1,200 1,266 1,185 1,258 403,500
2020/08/18 1,173 1,202 1,160 1,188 195,300
2020/08/17 1,133 1,175 1,123 1,156 165,600
2020/08/14 1,138 1,172 1,134 1,142 289,700
2020/08/13 1,091 1,130 1,067 1,109 188,300
2020/08/12 1,044 1,073 1,018 1,073 134,600
2020/08/11 1,050 1,085 1,031 1,042 217,200
2020/08/07 1,041 1,081 1,021 1,045 203,500
2020/08/06 1,023 1,037 1,002 1,032 191,700
2020/08/05 1,048 1,073 1,010 1,019 279,600
2020/08/04 1,105 1,108 1,001 1,042 624,200
2020/08/03 1,150 1,180 1,123 1,142 286,300
2020/07/31 1,234 1,245 1,116 1,129 658,900
2020/07/30 1,140 1,239 1,137 1,225 680,900
2020/07/29 1,216 1,250 1,124 1,147 1,298,900
2020/07/28 1,049 1,198 1,049 1,171 1,100,200
2020/07/27 1,085 1,107 1,025 1,055 546,800
2020/07/22 995 1,116 988 1,103 959,600
2020/07/21 1,003 1,030 983 1,004 286,700
2020/07/20 965 1,083 937 988 750,300
2020/07/17 995 1,015 951 955 185,800
2020/07/16 1,012 1,015 985 996 76,100
2020/07/15 996 1,022 991 1,012 91,600
2020/07/14 1,008 1,014 983 994 84,200
2020/07/13 999 1,010 982 1,008 84,300
2020/07/10 995 1,017 990 992 109,300
2020/07/09 1,031 1,037 994 1,000 97,400
2020/07/08 1,049 1,049 1,013 1,026 54,500
2020/07/07 1,040 1,059 1,016 1,050 72,200
2020/07/06 1,000 1,048 998 1,041 119,500
2020/07/03 986 1,014 977 992 134,600
2020/07/02 1,050 1,065 991 994 278,100
2020/07/01 1,080 1,099 1,056 1,056 98,900
2020/06/30 1,104 1,117 1,051 1,081 108,600
2020/06/29 1,125 1,131 1,074 1,074 162,900
2020/06/26 1,161 1,172 1,130 1,143 76,000
2020/06/25 1,135 1,163 1,123 1,147 84,800
2020/06/24 1,170 1,183 1,154 1,161 60,000
2020/06/23 1,188 1,207 1,156 1,180 152,000
2020/06/22 1,122 1,176 1,106 1,160 119,600
2020/06/19 1,124 1,150 1,113 1,124 80,200
2020/06/18 1,120 1,130 1,089 1,111 90,200
2020/06/17 1,075 1,140 1,075 1,126 131,800
2020/06/16 1,070 1,098 1,055 1,075 264,600
2020/06/15 1,090 1,114 1,028 1,042 258,000
2020/06/12 1,103 1,132 1,072 1,116 209,800
2020/06/11 1,204 1,207 1,148 1,150 176,200
2020/06/10 1,201 1,240 1,190 1,215 160,200
2020/06/09 1,214 1,223 1,188 1,206 109,600
2020/06/08 1,190 1,209 1,186 1,199 120,100
2020/06/05 1,185 1,206 1,170 1,179 126,100
2020/06/04 1,226 1,228 1,170 1,187 151,200
2020/06/03 1,266 1,266 1,199 1,220 188,200
2020/06/02 1,239 1,269 1,223 1,253 119,400
2020/06/01 1,211 1,240 1,201 1,216 165,800
2020/05/29 1,202 1,226 1,187 1,190 179,200
2020/05/28 1,260 1,294 1,210 1,223 221,500
2020/05/27 1,248 1,260 1,182 1,253 184,400
2020/05/26 1,261 1,293 1,231 1,248 235,200
2020/05/25 1,218 1,253 1,207 1,235 189,700
2020/05/22 1,175 1,193 1,158 1,178 94,800
2020/05/21 1,182 1,188 1,146 1,175 121,400
2020/05/20 1,154 1,192 1,154 1,171 116,700
2020/05/19 1,120 1,168 1,098 1,151 156,800
2020/05/18 1,091 1,127 1,091 1,106 108,000
2020/05/15 1,104 1,119 1,055 1,106 109,100
2020/05/14 1,141 1,145 1,075 1,088 197,100
2020/05/13 1,164 1,173 1,130 1,150 212,600
2020/05/12 1,125 1,220 1,113 1,194 359,000
2020/05/11 1,084 1,125 1,069 1,116 284,300
2020/05/08 1,047 1,078 1,026 1,055 208,500
2020/05/07 970 1,059 965 1,050 258,800
2020/05/01 978 1,000 934 956 254,600
2020/04/30 1,034 1,039 987 993 130,200
2020/04/28 934 1,011 934 1,004 263,900
2020/04/27 917 969 915 933 244,800
2020/04/24 955 964 896 909 350,100
2020/04/23 971 993 950 965 182,400
2020/04/22 1,061 1,085 961 964 490,900
2020/04/21 1,145 1,152 1,064 1,080 193,900
2020/04/20 1,114 1,159 1,113 1,152 165,500
2020/04/17 1,131 1,136 1,092 1,113 83,700
2020/04/16 1,077 1,133 1,072 1,110 122,400
2020/04/15 1,063 1,140 1,045 1,088 188,500
2020/04/14 1,040 1,070 1,032 1,051 82,200
2020/04/13 1,062 1,070 1,031 1,035 65,200
2020/04/10 1,081 1,081 1,019 1,066 108,400
2020/04/09 1,096 1,096 1,055 1,076 61,600
2020/04/08 1,055 1,070 996 1,066 88,300
2020/04/07 1,036 1,062 1,005 1,044 103,100
2020/04/06 960 1,014 939 1,006 94,700
2020/04/03 1,049 1,050 960 968 125,400
2020/04/02 1,010 1,060 1,001 1,032 80,200
2020/04/01 1,068 1,081 1,020 1,023 82,900
2020/03/31 1,063 1,104 1,040 1,058 106,300
2020/03/30 1,008 1,046 1,002 1,036 115,000
2020/03/27 1,054 1,071 1,004 1,038 131,500
2020/03/26 1,070 1,074 1,025 1,029 118,100
2020/03/25 1,085 1,150 1,043 1,113 200,600
2020/03/24 996 1,025 977 1,025 234,100
2020/03/23 909 946 896 944 266,200
2020/03/19 1,030 1,037 903 910 273,400
2020/03/18 1,066 1,120 999 1,000 206,700
2020/03/17 980 1,059 969 1,038 217,400
2020/03/16 1,059 1,070 1,000 1,003 198,200
2020/03/13 1,004 1,084 1,004 1,029 370,100
2020/03/12 1,165 1,192 1,106 1,140 261,400
2020/03/11 1,315 1,316 1,195 1,201 306,700
2020/03/10 1,236 1,347 1,175 1,310 256,600
2020/03/09 1,361 1,363 1,275 1,289 219,900
2020/03/06 1,510 1,519 1,397 1,425 178,500
2020/03/05 1,564 1,587 1,495 1,515 241,400
2020/03/04 1,552 1,580 1,502 1,558 209,300
2020/03/03 1,628 1,633 1,548 1,580 285,400
2020/03/02 1,473 1,622 1,441 1,548 365,900
2020/02/28 1,542 1,586 1,467 1,473 454,400
2020/02/27 1,757 1,767 1,621 1,624 407,600
2020/02/26 1,821 1,837 1,757 1,764 241,200
2020/02/25 1,737 1,854 1,731 1,837 268,700
2020/02/21 1,850 1,875 1,822 1,828 231,300
2020/02/20 1,869 1,872 1,816 1,850 274,500
2020/02/19 1,790 1,905 1,790 1,831 502,300
2020/02/18 1,791 1,823 1,778 1,783 177,800
2020/02/17 1,785 1,810 1,767 1,801 155,000
2020/02/14 1,805 1,833 1,779 1,825 251,700
2020/02/13 1,757 1,840 1,737 1,822 374,500
2020/02/12 1,806 1,813 1,728 1,741 370,500
2020/02/10 1,794 1,832 1,776 1,818 260,700
2020/02/07 1,796 1,820 1,745 1,817 476,500
2020/02/06 1,743 1,800 1,743 1,796 478,400
2020/02/05 1,668 1,764 1,661 1,743 448,700
2020/02/04 1,668 1,698 1,634 1,675 361,000
2020/02/03 1,545 1,681 1,536 1,670 567,200
2020/01/31 1,510 1,613 1,506 1,584 719,700
2020/01/30 1,490 1,547 1,439 1,522 906,000
2020/01/29 1,418 1,548 1,352 1,515 2,142,100
2020/01/28 1,460 1,468 1,380 1,388 533,600
2020/01/27 1,365 1,401 1,358 1,361 152,100
2020/01/24 1,429 1,429 1,373 1,405 125,700
2020/01/23 1,420 1,442 1,405 1,429 91,800
2020/01/22 1,419 1,429 1,410 1,419 86,600
2020/01/21 1,414 1,431 1,403 1,419 129,700
2020/01/20 1,372 1,417 1,372 1,414 113,000
2020/01/17 1,401 1,407 1,363 1,374 109,200
2020/01/16 1,408 1,415 1,382 1,397 103,200
2020/01/15 1,390 1,404 1,366 1,400 103,900
2020/01/14 1,361 1,396 1,361 1,385 100,400
2020/01/10 1,345 1,361 1,333 1,361 87,800
2020/01/09 1,320 1,348 1,319 1,331 79,900
2020/01/08 1,328 1,340 1,265 1,295 154,200
2020/01/07 1,309 1,338 1,309 1,333 78,000
2020/01/06 1,336 1,343 1,294 1,302 140,900

このページの先頭へ