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
2026/03/11 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

このページの先頭へ