3912 (株)モバイルファクトリー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 906 | 911 | 862 | 867 | 53,500 | 867 |
| 2025-04-03 | 921 | 929 | 912 | 923 | 17,700 | 923 |
| 2025-04-02 | 940 | 940 | 921 | 929 | 12,800 | 929 |
| 2025-04-01 | 935 | 936 | 927 | 936 | 11,400 | 936 |
| 2025-03-31 | 930 | 955 | 920 | 933 | 24,400 | 933 |
| 2025-03-28 | 959 | 959 | 940 | 940 | 14,500 | 940 |
| 2025-03-27 | 978 | 981 | 960 | 961 | 47,500 | 961 |
| 2025-03-26 | 971 | 978 | 970 | 978 | 12,100 | 978 |
| 2025-03-25 | 977 | 983 | 967 | 971 | 14,700 | 971 |
| 2025-03-24 | 964 | 978 | 962 | 972 | 15,900 | 972 |
| 2025-03-21 | 957 | 964 | 957 | 960 | 25,200 | 960 |
| 2025-03-19 | 946 | 955 | 946 | 955 | 12,900 | 955 |
| 2025-03-18 | 942 | 947 | 938 | 946 | 11,300 | 946 |
| 2025-03-17 | 940 | 943 | 938 | 938 | 9,300 | 938 |
| 2025-03-14 | 927 | 940 | 924 | 935 | 11,800 | 935 |
| 2025-03-13 | 926 | 932 | 920 | 920 | 13,300 | 920 |
| 2025-03-12 | 921 | 928 | 917 | 921 | 16,100 | 921 |
| 2025-03-11 | 935 | 935 | 901 | 913 | 47,700 | 913 |
| 2025-03-10 | 923 | 934 | 923 | 927 | 12,700 | 927 |
| 2025-03-07 | 930 | 932 | 918 | 918 | 31,500 | 918 |
| 2025-03-06 | 942 | 945 | 931 | 931 | 14,700 | 931 |
| 2025-03-05 | 935 | 942 | 935 | 938 | 19,500 | 938 |
| 2025-03-04 | 947 | 947 | 935 | 935 | 33,200 | 935 |
| 2025-03-03 | 954 | 959 | 950 | 950 | 11,000 | 950 |
| 2025-02-28 | 960 | 960 | 950 | 950 | 11,600 | 950 |
| 2025-02-27 | 940 | 959 | 940 | 959 | 5,600 | 959 |
| 2025-02-26 | 950 | 956 | 940 | 940 | 13,600 | 940 |
| 2025-02-25 | 941 | 952 | 941 | 947 | 7,900 | 947 |
| 2025-02-21 | 947 | 955 | 947 | 953 | 6,800 | 953 |
| 2025-02-20 | 959 | 965 | 947 | 950 | 19,300 | 950 |
| 2025-02-19 | 969 | 969 | 954 | 954 | 16,900 | 954 |
| 2025-02-18 | 974 | 977 | 966 | 968 | 17,600 | 968 |
| 2025-02-17 | 967 | 975 | 967 | 975 | 7,100 | 975 |
| 2025-02-14 | 968 | 970 | 965 | 967 | 3,900 | 967 |
| 2025-02-13 | 976 | 978 | 968 | 968 | 7,500 | 968 |
| 2025-02-12 | 978 | 981 | 963 | 981 | 22,000 | 981 |
| 2025-02-10 | 979 | 983 | 970 | 974 | 11,100 | 974 |
| 2025-02-07 | 1,003 | 1,003 | 974 | 978 | 34,300 | 978 |
| 2025-02-06 | 991 | 1,005 | 991 | 1,004 | 16,900 | 1,004 |
| 2025-02-05 | 990 | 1,001 | 988 | 997 | 19,200 | 997 |
| 2025-02-04 | 1,001 | 1,009 | 988 | 990 | 27,700 | 990 |
| 2025-02-03 | 1,020 | 1,031 | 998 | 1,004 | 41,400 | 1,004 |
| 2025-01-31 | 1,003 | 1,041 | 1,002 | 1,040 | 136,100 | 1,040 |
| 2025-01-30 | 990 | 1,050 | 963 | 990 | 400,200 | 990 |
| 2025-01-29 | 992 | 1,002 | 979 | 992 | 43,300 | 992 |
| 2025-01-28 | 956 | 987 | 956 | 987 | 32,900 | 987 |
| 2025-01-27 | 963 | 967 | 954 | 955 | 17,200 | 955 |
| 2025-01-24 | 935 | 968 | 935 | 962 | 26,300 | 962 |
| 2025-01-23 | 940 | 945 | 928 | 933 | 23,200 | 933 |
| 2025-01-22 | 947 | 950 | 940 | 940 | 13,800 | 940 |
| 2025-01-21 | 929 | 948 | 928 | 947 | 31,800 | 947 |
| 2025-01-20 | 908 | 927 | 908 | 920 | 14,400 | 920 |
| 2025-01-17 | 910 | 913 | 895 | 907 | 34,000 | 907 |
| 2025-01-16 | 939 | 941 | 910 | 910 | 40,800 | 910 |
| 2025-01-15 | 937 | 939 | 929 | 939 | 17,500 | 939 |
| 2025-01-14 | 941 | 942 | 933 | 942 | 13,300 | 942 |
| 2025-01-10 | 935 | 949 | 933 | 949 | 17,700 | 949 |
| 2025-01-09 | 962 | 962 | 938 | 938 | 31,000 | 938 |
| 2025-01-08 | 960 | 966 | 955 | 962 | 26,600 | 962 |
| 2025-01-07 | 964 | 970 | 954 | 959 | 28,200 | 959 |
| 2025-01-06 | 966 | 975 | 958 | 958 | 36,600 | 958 |
分割・併合履歴 ： [2017-06-28]1株→2株 [2016-09-28]1株→2株