1. HOME >
  2. 株価時系列 >
  3. 3912 >
  4. 2019年

3912 (株)モバイルファクトリー の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3771,3781,3391,35394,5001,353
2019-12-271,3661,3831,3481,381118,1001,381
2019-12-261,3501,3631,3391,35978,4001,359
2019-12-251,3451,3641,3331,342111,4001,342
2019-12-241,3311,3561,3291,345104,7001,345
2019-12-231,3611,3731,3311,334113,5001,334
2019-12-201,3501,3721,3411,361108,0001,361
2019-12-191,3431,3601,3391,35698,0001,356
2019-12-181,3891,3891,3311,351130,6001,351
2019-12-171,3571,3881,3541,38291,5001,382
2019-12-161,3501,3731,3331,345124,0001,345
2019-12-131,3991,4001,3551,356173,5001,356
2019-12-121,4141,4141,3851,387109,0001,387
2019-12-111,4171,4261,4011,40574,6001,405
2019-12-101,4041,4271,4011,41765,8001,417
2019-12-091,4251,4311,4021,40766,4001,407
2019-12-061,4081,4351,4041,423104,9001,423
2019-12-051,4111,4161,3991,41064,8001,410
2019-12-041,4121,4221,4071,41571,8001,415
2019-12-031,3861,4271,3841,42482,8001,424
2019-12-021,4151,4331,3961,396168,5001,396
2019-11-291,4281,4301,4021,415179,7001,415
2019-11-281,4761,4761,4261,434138,8001,434
2019-11-271,4811,4851,4631,47053,3001,470
2019-11-261,4951,4951,4701,47263,9001,472
2019-11-251,4991,5161,4901,495105,6001,495
2019-11-221,4541,4981,4541,487176,2001,487
2019-11-211,4651,4841,4351,462103,9001,462
2019-11-201,4781,4921,4551,455109,9001,455
2019-11-191,4551,4841,4541,482146,1001,482
2019-11-181,4191,4601,4181,445236,0001,445
2019-11-151,4071,4201,3951,409111,6001,409
2019-11-141,4391,4521,4081,41590,2001,415
2019-11-131,4361,4431,4081,430106,5001,430
2019-11-121,4521,4521,4291,44384,9001,443
2019-11-111,4361,4531,4291,446152,5001,446
2019-11-081,3981,4411,3921,438204,6001,438
2019-11-071,3941,4041,3721,398191,4001,398
2019-11-061,4201,4201,3911,406173,5001,406
2019-11-051,4551,4691,4301,432176,4001,432
2019-11-011,4291,4451,4111,444148,1001,444
2019-10-311,4221,4311,3921,423256,4001,423
2019-10-301,4551,4581,4141,414244,5001,414
2019-10-291,4601,4681,4411,455147,9001,455
2019-10-281,4761,4771,4411,450186,2001,450
2019-10-251,4621,5001,4551,479166,5001,479
2019-10-241,4861,5001,4541,461208,1001,461
2019-10-231,5011,5041,4321,458386,0001,458
2019-10-211,4901,5331,4841,499593,4001,499
2019-10-181,7611,7641,4801,4921,697,1001,492
2019-10-171,6391,7411,6391,730229,2001,730
2019-10-161,6801,6851,6311,63694,5001,636
2019-10-151,6291,6691,6261,66660,9001,666
2019-10-111,6451,6651,6021,62082,4001,620
2019-10-101,6811,6951,6391,64855,5001,648
2019-10-091,6551,6851,6491,67751,2001,677
2019-10-081,6971,7201,6671,671107,7001,671
2019-10-071,6621,6941,6491,68680,5001,686
2019-10-041,6191,6681,6101,64385,8001,643
2019-10-031,6011,6331,6001,61861,0001,618
2019-10-021,6261,6721,6261,63574,6001,635
2019-10-011,6801,6861,6291,63243,3001,632
2019-09-301,6391,6711,6241,66568,2001,665
2019-09-271,6331,6411,5951,63987,4001,639
2019-09-261,6991,7161,6331,63885,6001,638
2019-09-251,6831,7221,6671,686111,1001,686
2019-09-241,6441,6851,6441,67681,8001,676
2019-09-201,6121,6561,5961,62867,0001,628
2019-09-191,5941,6181,5931,59976,9001,599
2019-09-181,6331,6381,5721,586126,0001,586
2019-09-171,6081,6501,5891,64285,0001,642
2019-09-131,6161,6291,6021,60653,9001,606
2019-09-121,6301,6311,5861,616101,2001,616
2019-09-111,6051,6451,5821,63081,3001,630
2019-09-101,6811,6811,6091,61093,0001,610
2019-09-091,6321,6911,6221,67361,5001,673
2019-09-061,6451,7011,6321,63982,1001,639
2019-09-051,6631,6831,6211,645114,9001,645
2019-09-041,7151,7231,6551,65798,1001,657
2019-09-031,7241,7381,7051,71757,0001,717
2019-09-021,7161,7461,6931,74075,4001,740
2019-08-301,7051,7261,6931,71657,8001,716
2019-08-291,7501,7501,6891,701127,8001,701
2019-08-281,7351,7371,6931,73676,6001,736
2019-08-271,7281,7421,6991,72049,0001,720
2019-08-261,6721,7221,6671,70260,0001,702
2019-08-231,7371,7461,6851,701118,0001,701
2019-08-221,7521,7741,7121,765141,2001,765
2019-08-211,6471,7381,6291,726229,9001,726
2019-08-201,7011,7021,6171,619255,9001,619
2019-08-191,8051,8061,7171,718201,9001,718
2019-08-161,7191,8161,6991,797281,4001,797
2019-08-151,7161,7801,7061,724250,5001,724
2019-08-141,6591,7441,6581,731290,2001,731
2019-08-131,6141,6481,6051,64389,1001,643
2019-08-091,6071,6281,5861,61956,3001,619
2019-08-081,6051,6221,5581,60395,4001,603
2019-08-071,5891,6561,5811,603182,1001,603
2019-08-061,6221,6661,5751,592272,1001,592
2019-08-051,6681,6971,6111,687265,9001,687
2019-08-021,5971,6591,5801,652278,3001,652
2019-08-011,5491,6351,5411,629292,4001,629
2019-07-311,4641,5801,4451,573301,4001,573
2019-07-301,4581,4851,4301,476178,1001,476
2019-07-291,4101,4801,4021,463216,8001,463
2019-07-261,3611,4291,3611,404192,3001,404
2019-07-251,3941,4001,3601,369110,2001,369
2019-07-241,4071,4151,3731,389202,1001,389
2019-07-231,4281,4391,4061,406175,7001,406
2019-07-221,4581,4701,3881,439442,1001,439
2019-07-191,5601,5711,4011,446889,9001,446
2019-07-181,5851,6341,5281,552305,4001,552
2019-07-171,5331,5991,5101,585191,3001,585
2019-07-161,5221,5361,4951,533195,6001,533
2019-07-121,5201,5411,4951,496128,0001,496
2019-07-111,5451,5591,5211,52289,4001,522
2019-07-101,5421,5601,5111,54573,7001,545
2019-07-091,5401,5511,5181,54074,4001,540
2019-07-081,5201,5581,5201,54081,5001,540
2019-07-051,5301,5351,5071,53175,7001,531
2019-07-041,5061,5371,4921,53083,3001,530
2019-07-031,4831,5071,4691,50089,1001,500
2019-07-021,4381,4901,4331,47666,6001,476
2019-07-011,4651,4811,4551,45658,2001,456
2019-06-281,4201,4541,4081,44546,7001,445
2019-06-271,4161,4331,4051,43344,0001,433
2019-06-261,4131,4331,4001,41636,9001,416
2019-06-251,4411,4631,4211,42246,1001,422
2019-06-241,4291,4511,4091,44678,7001,446
2019-06-211,4371,4621,4171,42998,2001,429
2019-06-201,3941,4271,3791,41969,9001,419
2019-06-191,3931,4061,3751,39577,8001,395
2019-06-181,4141,4141,3591,36972,6001,369
2019-06-171,3881,4201,3701,41462,1001,414
2019-06-141,3681,3961,3551,38553,1001,385
2019-06-131,3761,3791,3471,36869,0001,368
2019-06-121,3841,3971,3721,37645,0001,376
2019-06-111,3861,3961,3651,39350,3001,393
2019-06-101,3991,4061,3821,38256,1001,382
2019-06-071,3811,3871,3591,38450,1001,384
2019-06-061,4031,4151,3671,37359,5001,373
2019-06-051,3881,4161,3521,412126,0001,412
2019-06-041,3761,3761,3031,347180,1001,347
2019-06-031,4241,4351,3461,384286,7001,384
2019-05-311,5001,5001,4301,443207,3001,443
2019-05-301,5471,5571,4861,500117,1001,500
2019-05-291,5151,5891,5021,547288,6001,547
2019-05-281,5251,6091,4461,522506,5001,522
2019-05-271,5161,5251,4891,49259,0001,492
2019-05-241,4801,5161,4611,50965,3001,509
2019-05-231,5221,5281,4981,50374,2001,503
2019-05-221,5141,5491,5101,53468,8001,534
2019-05-211,5061,5171,4651,51479,6001,514
2019-05-201,5291,5421,4911,51265,9001,512
2019-05-171,4991,5241,4931,52258,9001,522
2019-05-161,5191,5301,4701,48279,5001,482
2019-05-151,4801,5221,4761,51972,2001,519
2019-05-141,4151,4831,3971,480147,3001,480
2019-05-131,4901,4921,4311,475105,4001,475
2019-05-101,4171,4761,3981,470148,2001,470
2019-05-091,4741,4851,4131,417204,8001,417
2019-05-081,4721,5111,4621,476164,2001,476
2019-05-071,5211,5771,4801,491231,9001,491
2019-04-261,5131,5501,4981,531243,5001,531
2019-04-251,4661,5241,4651,513182,4001,513
2019-04-241,4401,4881,4401,475220,8001,475
2019-04-231,4661,4691,4201,434341,6001,434
2019-04-221,5181,5551,4751,479688,2001,479
2019-04-191,3751,5971,3681,5692,085,8001,569
2019-04-181,3991,3991,3421,357149,8001,357
2019-04-171,3801,3921,3611,392114,8001,392
2019-04-161,3551,3851,3461,362110,5001,362
2019-04-151,3221,3531,3121,35093,9001,350
2019-04-121,3391,3501,3191,32095,2001,320
2019-04-111,3491,3581,3331,33570,3001,335
2019-04-101,3511,3621,3221,35549,4001,355
2019-04-091,3801,4021,3491,35797,9001,357
2019-04-081,3961,4021,3761,38747,6001,387
2019-04-051,3811,4021,3751,39533,6001,395
2019-04-041,4051,4281,3781,38165,1001,381
2019-04-031,4071,4291,3921,40456,0001,404
2019-04-021,4501,4581,4081,41062,5001,410
2019-04-011,4401,4831,4341,44097,7001,440
2019-03-291,4381,4541,4031,42953,0001,429
2019-03-281,4741,4741,4241,42864,3001,428
2019-03-271,4291,4921,4291,47977,3001,479
2019-03-261,4011,4491,4011,42773,2001,427
2019-03-251,4201,4371,3891,391135,9001,391
2019-03-221,4691,4951,4651,47057,8001,470
2019-03-201,4551,4821,4461,47462,5001,474
2019-03-191,4851,4881,4571,45850,2001,458
2019-03-181,4601,5151,4551,48390,4001,483
2019-03-151,4761,5121,4551,459116,6001,459
2019-03-141,4681,4921,4551,47888,0001,478
2019-03-131,4121,4571,4021,45278,7001,452
2019-03-121,3811,4391,3781,42879,6001,428
2019-03-111,3531,3781,3391,37776,0001,377
2019-03-081,4111,4161,3491,353132,1001,353
2019-03-071,4141,4631,4101,43991,0001,439
2019-03-061,4071,4321,3831,42885,5001,428
2019-03-051,4511,4631,4201,42565,1001,425
2019-03-041,4561,4811,4561,45765,5001,457
2019-03-011,4761,4951,4561,45678,7001,456
2019-02-281,5151,5151,4621,481112,8001,481
2019-02-271,4691,5021,4591,49870,6001,498
2019-02-261,5161,5181,4581,469134,6001,469
2019-02-251,4601,4941,4281,488118,2001,488
2019-02-221,4261,4481,4171,44669,5001,446
2019-02-211,4311,4401,4191,426147,8001,426
2019-02-201,4731,4891,4271,447193,9001,447
2019-02-191,5301,5431,4771,481254,0001,481
2019-02-181,5321,5711,5161,562144,6001,562
2019-02-151,4801,5261,4721,526125,2001,526
2019-02-141,5181,5401,4831,489239,9001,489
2019-02-131,5501,5761,5171,533252,2001,533
2019-02-121,6101,6181,5531,557195,8001,557
2019-02-081,6001,6291,5821,617185,2001,617
2019-02-071,6191,6461,5921,633225,7001,633
2019-02-061,6281,6331,5861,606207,4001,606
2019-02-051,5931,6391,5851,613280,3001,613
2019-02-041,5601,5831,5441,581172,3001,581
2019-02-011,5171,5591,5111,536287,7001,536
2019-01-311,4991,5541,4731,504306,6001,504
2019-01-301,5481,5871,4901,498476,4001,498
2019-01-291,5101,5491,4851,545469,0001,545
2019-01-281,4601,5271,4221,516701,4001,516
2019-01-251,2981,4601,2951,4541,304,4001,454
2019-01-241,2671,2881,2561,28375,9001,283
2019-01-231,2491,2881,2381,26758,4001,267
2019-01-221,2751,2751,2301,25895,7001,258
2019-01-211,3311,3381,2601,268167,1001,268
2019-01-181,2701,3211,2461,309202,0001,309
2019-01-171,1831,2601,1701,256214,9001,256
2019-01-161,1341,1771,1211,167133,4001,167
2019-01-151,0701,1321,0611,12588,8001,125
2019-01-111,0811,1111,0711,07359,4001,073
2019-01-101,0931,1031,0521,07149,6001,071
2019-01-091,1221,1321,0851,08776,5001,087
2019-01-081,0901,1351,0901,11577,2001,115
2019-01-071,0711,1071,0611,09296,8001,092
2019-01-041,0101,0449891,041115,0001,041

分割・併合履歴 ： [2017-06-28]1株→2株 [2016-09-28]1株→2株