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
2025-02-13	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

3912 (株)モバイルファクトリー の時系列データ [2025年度]