3912 (株)モバイルファクトリー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 667 | 677 | 667 | 668 | 10,100 | 668 |
| 2024-05-01 | 672 | 678 | 666 | 673 | 23,200 | 673 |
| 2024-04-30 | 675 | 689 | 672 | 678 | 30,400 | 678 |
| 2024-04-26 | 697 | 720 | 665 | 665 | 86,100 | 665 |
| 2024-04-25 | 700 | 703 | 697 | 697 | 4,700 | 697 |
| 2024-04-24 | 702 | 703 | 692 | 700 | 15,200 | 700 |
| 2024-04-23 | 695 | 704 | 693 | 696 | 11,800 | 696 |
| 2024-04-22 | 690 | 697 | 687 | 692 | 9,200 | 692 |
| 2024-04-19 | 694 | 694 | 670 | 690 | 14,500 | 690 |
| 2024-04-18 | 683 | 698 | 683 | 694 | 11,100 | 694 |
| 2024-04-17 | 702 | 705 | 675 | 683 | 33,400 | 683 |
| 2024-04-16 | 705 | 709 | 703 | 703 | 8,100 | 703 |
| 2024-04-15 | 705 | 706 | 701 | 703 | 16,300 | 703 |
| 2024-04-12 | 715 | 716 | 707 | 707 | 11,500 | 707 |
| 2024-04-11 | 710 | 715 | 707 | 715 | 17,900 | 715 |
| 2024-04-10 | 720 | 722 | 711 | 712 | 15,600 | 712 |
| 2024-04-09 | 719 | 720 | 712 | 720 | 10,600 | 720 |
| 2024-04-08 | 718 | 721 | 713 | 721 | 8,200 | 721 |
| 2024-04-05 | 710 | 719 | 710 | 718 | 10,500 | 718 |
| 2024-04-04 | 709 | 726 | 709 | 713 | 15,800 | 713 |
| 2024-04-03 | 708 | 715 | 705 | 708 | 16,400 | 708 |
| 2024-04-02 | 730 | 730 | 713 | 714 | 19,300 | 714 |
| 2024-04-01 | 755 | 755 | 731 | 731 | 10,200 | 731 |
| 2024-03-29 | 752 | 759 | 747 | 747 | 14,600 | 747 |
| 2024-03-28 | 743 | 763 | 743 | 752 | 22,100 | 752 |
| 2024-03-27 | 753 | 758 | 743 | 743 | 20,100 | 743 |
| 2024-03-26 | 743 | 763 | 742 | 753 | 19,300 | 753 |
| 2024-03-25 | 745 | 753 | 742 | 742 | 36,400 | 742 |
| 2024-03-22 | 750 | 750 | 738 | 740 | 13,200 | 740 |
| 2024-03-21 | 756 | 758 | 747 | 749 | 14,200 | 749 |
| 2024-03-19 | 738 | 756 | 734 | 756 | 20,800 | 756 |
| 2024-03-18 | 724 | 739 | 721 | 738 | 13,300 | 738 |
| 2024-03-15 | 718 | 722 | 712 | 722 | 12,100 | 722 |
| 2024-03-14 | 718 | 726 | 715 | 722 | 22,300 | 722 |
| 2024-03-13 | 730 | 730 | 717 | 719 | 5,700 | 719 |
| 2024-03-12 | 712 | 732 | 704 | 730 | 25,500 | 730 |
| 2024-03-11 | 720 | 722 | 708 | 717 | 34,300 | 717 |
| 2024-03-08 | 742 | 747 | 728 | 732 | 32,800 | 732 |
| 2024-03-07 | 767 | 769 | 740 | 743 | 54,100 | 743 |
| 2024-03-06 | 762 | 777 | 759 | 768 | 38,100 | 768 |
| 2024-03-05 | 760 | 770 | 755 | 764 | 21,900 | 764 |
| 2024-03-04 | 756 | 764 | 748 | 761 | 31,400 | 761 |
| 2024-03-01 | 759 | 762 | 750 | 750 | 21,500 | 750 |
| 2024-02-29 | 765 | 766 | 757 | 759 | 16,300 | 759 |
| 2024-02-28 | 760 | 773 | 753 | 766 | 38,700 | 766 |
| 2024-02-27 | 749 | 768 | 741 | 767 | 79,100 | 767 |
| 2024-02-26 | 733 | 749 | 733 | 734 | 42,900 | 734 |
| 2024-02-22 | 733 | 740 | 727 | 733 | 38,000 | 733 |
| 2024-02-21 | 745 | 745 | 733 | 733 | 16,600 | 733 |
| 2024-02-20 | 743 | 753 | 739 | 747 | 32,200 | 747 |
| 2024-02-19 | 730 | 745 | 729 | 745 | 41,600 | 745 |
| 2024-02-16 | 715 | 736 | 711 | 735 | 58,300 | 735 |
| 2024-02-15 | 723 | 723 | 709 | 709 | 31,300 | 709 |
| 2024-02-14 | 709 | 724 | 704 | 723 | 45,500 | 723 |
| 2024-02-13 | 718 | 725 | 707 | 711 | 48,600 | 711 |
| 2024-02-09 | 716 | 732 | 713 | 717 | 112,900 | 717 |
| 2024-02-08 | 723 | 730 | 719 | 719 | 43,300 | 719 |
| 2024-02-07 | 714 | 731 | 712 | 726 | 88,900 | 726 |
| 2024-02-06 | 741 | 743 | 718 | 718 | 128,900 | 718 |
| 2024-02-05 | 772 | 778 | 736 | 741 | 147,400 | 741 |
| 2024-02-02 | 749 | 772 | 749 | 772 | 89,000 | 772 |
| 2024-02-01 | 746 | 762 | 727 | 752 | 152,300 | 752 |
| 2024-01-31 | 699 | 754 | 699 | 752 | 376,300 | 752 |
| 2024-01-30 | 684 | 723 | 670 | 703 | 736,400 | 703 |
| 2024-01-29 | 662 | 675 | 655 | 675 | 64,500 | 675 |
| 2024-01-26 | 653 | 666 | 652 | 652 | 24,800 | 652 |
| 2024-01-25 | 649 | 664 | 648 | 655 | 38,800 | 655 |
| 2024-01-24 | 651 | 661 | 647 | 649 | 25,800 | 649 |
| 2024-01-23 | 658 | 661 | 648 | 652 | 35,700 | 652 |
| 2024-01-22 | 648 | 665 | 647 | 655 | 40,000 | 655 |
| 2024-01-19 | 618 | 642 | 618 | 635 | 29,200 | 635 |
| 2024-01-18 | 617 | 625 | 617 | 618 | 16,000 | 618 |
| 2024-01-17 | 619 | 625 | 617 | 619 | 18,700 | 619 |
| 2024-01-16 | 633 | 633 | 615 | 620 | 59,200 | 620 |
| 2024-01-15 | 632 | 636 | 631 | 634 | 13,700 | 634 |
| 2024-01-12 | 653 | 654 | 632 | 633 | 45,600 | 633 |
| 2024-01-11 | 653 | 653 | 648 | 653 | 20,100 | 653 |
| 2024-01-10 | 651 | 651 | 643 | 648 | 18,100 | 648 |
| 2024-01-09 | 644 | 653 | 639 | 646 | 22,600 | 646 |
| 2024-01-05 | 643 | 648 | 639 | 645 | 25,100 | 645 |
| 2024-01-04 | 630 | 650 | 627 | 646 | 39,000 | 646 |
分割・併合履歴 ： [2017-06-28]1株→2株 [2016-09-28]1株→2株
