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
2025/06/13 930 944 930 931 8,100
2025/06/12 955 955 922 932 38,700
2025/06/11 950 955 950 954 1,800
2025/06/10 952 952 949 949 3,100
2025/06/09 949 949 942 947 5,400
2025/06/06 949 950 947 950 6,300
2025/06/05 950 959 947 947 8,000
2025/06/04 944 950 944 949 7,400
2025/06/03 942 945 939 944 5,900
2025/06/02 940 943 939 942 5,700
2025/05/30 935 940 935 939 6,300
2025/05/29 935 935 929 931 10,900
2025/05/28 937 937 931 931 4,400
2025/05/27 920 932 910 932 16,500
2025/05/26 906 919 906 919 5,200
2025/05/23 918 918 908 908 11,500
2025/05/22 922 927 917 917 5,500
2025/05/21 922 926 921 921 1,500
2025/05/20 933 935 922 922 5,400
2025/05/19 925 932 925 932 5,200
2025/05/16 922 926 919 925 3,900
2025/05/15 919 924 916 924 3,800
2025/05/14 927 927 918 919 6,700
2025/05/13 936 939 926 926 16,700
2025/05/12 938 938 933 933 7,200
2025/05/09 921 938 919 938 15,200
2025/05/08 916 925 916 917 10,100
2025/05/07 925 945 916 916 42,700
2025/05/02 941 954 925 925 23,000
2025/05/01 920 950 914 942 89,500
2025/04/30 917 955 893 920 63,900
2025/04/28 922 943 907 909 67,000
2025/04/25 936 989 914 922 108,200
2025/04/24 925 955 925 936 26,000
2025/04/23 918 936 916 916 13,100
2025/04/22 915 923 914 917 4,900
2025/04/21 928 934 914 915 6,700
2025/04/18 917 936 917 928 8,700
2025/04/17 909 920 909 917 6,800
2025/04/16 912 916 902 914 13,800
2025/04/15 912 912 902 908 7,800
2025/04/14 915 922 906 912 11,700
2025/04/11 877 908 871 908 18,800
2025/04/10 891 891 869 878 27,100
2025/04/09 875 875 835 844 27,700
2025/04/08 859 875 852 875 14,900
2025/04/07 780 836 780 801 55,700
2025/04/04 906 911 862 867 53,500
2025/04/03 921 929 912 923 17,700
2025/04/02 940 940 921 929 12,800
2025/04/01 935 936 927 936 11,400
2025/03/31 930 955 920 933 24,400
2025/03/28 959 959 940 940 14,500
2025/03/27 978 981 960 961 47,500
2025/03/26 971 978 970 978 12,100
2025/03/25 977 983 967 971 14,700
2025/03/24 964 978 962 972 15,900
2025/03/21 957 964 957 960 25,200
2025/03/19 946 955 946 955 12,900
2025/03/18 942 947 938 946 11,300
2025/03/17 940 943 938 938 9,300
2025/03/14 927 940 924 935 11,800
2025/03/13 926 932 920 920 13,300
2025/03/12 921 928 917 921 16,100
2025/03/11 935 935 901 913 47,700
2025/03/10 923 934 923 927 12,700
2025/03/07 930 932 918 918 31,500
2025/03/06 942 945 931 931 14,700
2025/03/05 935 942 935 938 19,500
2025/03/04 947 947 935 935 33,200
2025/03/03 954 959 950 950 11,000
2025/02/28 960 960 950 950 11,600
2025/02/27 940 959 940 959 5,600
2025/02/26 950 956 940 940 13,600
2025/02/25 941 952 941 947 7,900
2025/02/21 947 955 947 953 6,800
2025/02/20 959 965 947 950 19,300
2025/02/19 969 969 954 954 16,900
2025/02/18 974 977 966 968 17,600
2025/02/17 967 975 967 975 7,100
2025/02/14 968 970 965 967 3,900
2025/02/13 976 978 968 968 7,500
2025/02/12 978 981 963 981 22,000
2025/02/10 979 983 970 974 11,100
2025/02/07 1,003 1,003 974 978 34,300
2025/02/06 991 1,005 991 1,004 16,900
2025/02/05 990 1,001 988 997 19,200
2025/02/04 1,001 1,009 988 990 27,700
2025/02/03 1,020 1,031 998 1,004 41,400
2025/01/31 1,003 1,041 1,002 1,040 136,100
2025/01/30 990 1,050 963 990 400,200
2025/01/29 992 1,002 979 992 43,300
2025/01/28 956 987 956 987 32,900
2025/01/27 963 967 954 955 17,200
2025/01/24 935 968 935 962 26,300
2025/01/23 940 945 928 933 23,200
2025/01/22 947 950 940 940 13,800
2025/01/21 929 948 928 947 31,800
2025/01/20 908 927 908 920 14,400
2025/01/17 910 913 895 907 34,000
2025/01/16 939 941 910 910 40,800
2025/01/15 937 939 929 939 17,500
2025/01/14 941 942 933 942 13,300
2025/01/10 935 949 933 949 17,700
2025/01/09 962 962 938 938 31,000
2025/01/08 960 966 955 962 26,600
2025/01/07 964 970 954 959 28,200
2025/01/06 966 975 958 958 36,600

このページの先頭へ