1. HOME >
  2. 株価時系列 >
  3. 3912 >
  4. 2020年

3912 (株)モバイルファクトリー の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3094096093795631,900956
2020-12-2992095092094749,900947
2020-12-2893193791092194,400921
2020-12-2593795692693191,600931
2020-12-2492594091593763,200937
2020-12-23931947918935121,900935
2020-12-22995997902916326,200916
2020-12-211,0111,0129911,00281,1001,002
2020-12-181,0181,0249971,00241,1001,002
2020-12-179971,0199971,01956,5001,019
2020-12-169931,01499099789,700997
2020-12-151,0071,01398698882,200988
2020-12-141,0071,0201,0001,00071,1001,000
2020-12-111,0051,0241,0031,02256,1001,022
2020-12-101,0011,0119971,00226,5001,002
2020-12-099941,0099921,00746,2001,007
2020-12-089861,00698099747,100997
2020-12-071,0241,024989993116,900993
2020-12-041,0211,0381,0051,02359,8001,023
2020-12-031,0301,0371,0151,02862,6001,028
2020-12-021,0021,0371,0021,03052,4001,030
2020-12-011,0001,0109911,00556,1001,005
2020-11-301,0141,02499399372,700993
2020-11-271,0031,0159961,01476,6001,014
2020-11-261,0121,0199951,00176,5001,001
2020-11-251,0351,0421,0061,01093,3001,010
2020-11-241,0241,0351,0091,03571,2001,035
2020-11-201,0061,0211,0031,01460,0001,014
2020-11-191,0041,0189871,01856,7001,018
2020-11-189981,00598398965,700989
2020-11-171,0091,01099099081,400990
2020-11-161,0021,0189831,008104,9001,008
2020-11-131,0381,0389971,006170,3001,006
2020-11-121,0601,0641,0281,031130,7001,031
2020-11-111,0751,0841,0501,062126,4001,062
2020-11-101,0591,0881,0491,081196,8001,081
2020-11-091,0531,0531,0201,02963,3001,029
2020-11-061,0291,0451,0221,032112,3001,032
2020-11-051,0201,0421,0071,027108,8001,027
2020-11-049831,0139791,008108,1001,008
2020-11-029821,003964968134,000968
2020-10-309981,016972979193,400979
2020-10-291,0011,0129781,006234,7001,006
2020-10-281,0671,0671,0181,031135,3001,031
2020-10-271,0261,0781,0171,074210,3001,074
2020-10-261,0411,0661,0041,033331,6001,033
2020-10-231,1321,1621,0001,041695,3001,041
2020-10-221,1781,1781,1251,140152,7001,140
2020-10-211,1941,1971,1751,181114,3001,181
2020-10-201,1871,2061,1711,205116,9001,205
2020-10-191,2011,2121,1741,210101,4001,210
2020-10-161,2411,2411,1841,203113,6001,203
2020-10-151,2761,2761,2241,22683,9001,226
2020-10-141,2851,2851,2561,26844,3001,268
2020-10-131,2901,2901,2591,27788,5001,277
2020-10-121,2731,3091,2631,290191,8001,290
2020-10-091,2531,2731,2141,273117,3001,273
2020-10-081,2381,2681,2231,262137,0001,262
2020-10-071,2291,2331,2051,228103,8001,228
2020-10-061,2481,2551,2211,24260,7001,242
2020-10-051,2311,2601,2171,24878,2001,248
2020-10-021,2611,2741,2161,228141,4001,228
2020-09-301,2951,3251,2671,272118,2001,272
2020-09-291,2471,3131,2371,304154,1001,304
2020-09-281,2611,2661,2061,23075,7001,230
2020-09-251,2261,2691,2261,249125,3001,249
2020-09-241,2821,2931,2201,240202,3001,240
2020-09-231,3011,3261,2901,30698,6001,306
2020-09-181,3001,3161,2811,312121,9001,312
2020-09-171,2921,3101,2681,300129,0001,300
2020-09-161,2651,3181,2571,293175,4001,293
2020-09-151,2131,2641,2071,264131,3001,264
2020-09-141,1851,2221,1771,20597,2001,205
2020-09-111,2241,2241,1471,169232,9001,169
2020-09-101,2191,2391,2001,21588,4001,215
2020-09-091,2001,2141,1801,205136,2001,205
2020-09-081,2471,2541,2131,230143,0001,230
2020-09-071,2451,2811,2321,26588,7001,265
2020-09-041,2351,2731,2321,253123,1001,253
2020-09-031,3321,3381,2511,270255,0001,270
2020-09-021,3311,3381,2951,323154,1001,323
2020-09-011,3351,3401,3011,320183,1001,320
2020-08-311,3001,3641,3001,363171,4001,363
2020-08-281,3401,3501,2551,278278,1001,278
2020-08-271,3141,3531,3101,350193,8001,350
2020-08-261,3011,3231,2771,306139,9001,306
2020-08-251,2651,3281,2621,300213,0001,300
2020-08-241,1951,3091,1791,272369,3001,272
2020-08-211,1911,2191,1871,209129,9001,209
2020-08-201,2441,2461,1721,186278,9001,186
2020-08-191,2001,2661,1851,258403,5001,258
2020-08-181,1731,2021,1601,188195,3001,188
2020-08-171,1331,1751,1231,156165,6001,156
2020-08-141,1381,1721,1341,142289,7001,142
2020-08-131,0911,1301,0671,109188,3001,109
2020-08-121,0441,0731,0181,073134,6001,073
2020-08-111,0501,0851,0311,042217,2001,042
2020-08-071,0411,0811,0211,045203,5001,045
2020-08-061,0231,0371,0021,032191,7001,032
2020-08-051,0481,0731,0101,019279,6001,019
2020-08-041,1051,1081,0011,042624,2001,042
2020-08-031,1501,1801,1231,142286,3001,142
2020-07-311,2341,2451,1161,129658,9001,129
2020-07-301,1401,2391,1371,225680,9001,225
2020-07-291,2161,2501,1241,1471,298,9001,147
2020-07-281,0491,1981,0491,1711,100,2001,171
2020-07-271,0851,1071,0251,055546,8001,055
2020-07-229951,1169881,103959,6001,103
2020-07-211,0031,0309831,004286,7001,004
2020-07-209651,083937988750,300988
2020-07-179951,015951955185,800955
2020-07-161,0121,01598599676,100996
2020-07-159961,0229911,01291,6001,012
2020-07-141,0081,01498399484,200994
2020-07-139991,0109821,00884,3001,008
2020-07-109951,017990992109,300992
2020-07-091,0311,0379941,00097,4001,000
2020-07-081,0491,0491,0131,02654,5001,026
2020-07-071,0401,0591,0161,05072,2001,050
2020-07-061,0001,0489981,041119,5001,041
2020-07-039861,014977992134,600992
2020-07-021,0501,065991994278,100994
2020-07-011,0801,0991,0561,05698,9001,056
2020-06-301,1041,1171,0511,081108,6001,081
2020-06-291,1251,1311,0741,074162,9001,074
2020-06-261,1611,1721,1301,14376,0001,143
2020-06-251,1351,1631,1231,14784,8001,147
2020-06-241,1701,1831,1541,16160,0001,161
2020-06-231,1881,2071,1561,180152,0001,180
2020-06-221,1221,1761,1061,160119,6001,160
2020-06-191,1241,1501,1131,12480,2001,124
2020-06-181,1201,1301,0891,11190,2001,111
2020-06-171,0751,1401,0751,126131,8001,126
2020-06-161,0701,0981,0551,075264,6001,075
2020-06-151,0901,1141,0281,042258,0001,042
2020-06-121,1031,1321,0721,116209,8001,116
2020-06-111,2041,2071,1481,150176,2001,150
2020-06-101,2011,2401,1901,215160,2001,215
2020-06-091,2141,2231,1881,206109,6001,206
2020-06-081,1901,2091,1861,199120,1001,199
2020-06-051,1851,2061,1701,179126,1001,179
2020-06-041,2261,2281,1701,187151,2001,187
2020-06-031,2661,2661,1991,220188,2001,220
2020-06-021,2391,2691,2231,253119,4001,253
2020-06-011,2111,2401,2011,216165,8001,216
2020-05-291,2021,2261,1871,190179,2001,190
2020-05-281,2601,2941,2101,223221,5001,223
2020-05-271,2481,2601,1821,253184,4001,253
2020-05-261,2611,2931,2311,248235,2001,248
2020-05-251,2181,2531,2071,235189,7001,235
2020-05-221,1751,1931,1581,17894,8001,178
2020-05-211,1821,1881,1461,175121,4001,175
2020-05-201,1541,1921,1541,171116,7001,171
2020-05-191,1201,1681,0981,151156,8001,151
2020-05-181,0911,1271,0911,106108,0001,106
2020-05-151,1041,1191,0551,106109,1001,106
2020-05-141,1411,1451,0751,088197,1001,088
2020-05-131,1641,1731,1301,150212,6001,150
2020-05-121,1251,2201,1131,194359,0001,194
2020-05-111,0841,1251,0691,116284,3001,116
2020-05-081,0471,0781,0261,055208,5001,055
2020-05-079701,0599651,050258,8001,050
2020-05-019781,000934956254,600956
2020-04-301,0341,039987993130,200993
2020-04-289341,0119341,004263,9001,004
2020-04-27917969915933244,800933
2020-04-24955964896909350,100909
2020-04-23971993950965182,400965
2020-04-221,0611,085961964490,900964
2020-04-211,1451,1521,0641,080193,9001,080
2020-04-201,1141,1591,1131,152165,5001,152
2020-04-171,1311,1361,0921,11383,7001,113
2020-04-161,0771,1331,0721,110122,4001,110
2020-04-151,0631,1401,0451,088188,5001,088
2020-04-141,0401,0701,0321,05182,2001,051
2020-04-131,0621,0701,0311,03565,2001,035
2020-04-101,0811,0811,0191,066108,4001,066
2020-04-091,0961,0961,0551,07661,6001,076
2020-04-081,0551,0709961,06688,3001,066
2020-04-071,0361,0621,0051,044103,1001,044
2020-04-069601,0149391,00694,7001,006
2020-04-031,0491,050960968125,400968
2020-04-021,0101,0601,0011,03280,2001,032
2020-04-011,0681,0811,0201,02382,9001,023
2020-03-311,0631,1041,0401,058106,3001,058
2020-03-301,0081,0461,0021,036115,0001,036
2020-03-271,0541,0711,0041,038131,5001,038
2020-03-261,0701,0741,0251,029118,1001,029
2020-03-251,0851,1501,0431,113200,6001,113
2020-03-249961,0259771,025234,1001,025
2020-03-23909946896944266,200944
2020-03-191,0301,037903910273,400910
2020-03-181,0661,1209991,000206,7001,000
2020-03-179801,0599691,038217,4001,038
2020-03-161,0591,0701,0001,003198,2001,003
2020-03-131,0041,0841,0041,029370,1001,029
2020-03-121,1651,1921,1061,140261,4001,140
2020-03-111,3151,3161,1951,201306,7001,201
2020-03-101,2361,3471,1751,310256,6001,310
2020-03-091,3611,3631,2751,289219,9001,289
2020-03-061,5101,5191,3971,425178,5001,425
2020-03-051,5641,5871,4951,515241,4001,515
2020-03-041,5521,5801,5021,558209,3001,558
2020-03-031,6281,6331,5481,580285,4001,580
2020-03-021,4731,6221,4411,548365,9001,548
2020-02-281,5421,5861,4671,473454,4001,473
2020-02-271,7571,7671,6211,624407,6001,624
2020-02-261,8211,8371,7571,764241,2001,764
2020-02-251,7371,8541,7311,837268,7001,837
2020-02-211,8501,8751,8221,828231,3001,828
2020-02-201,8691,8721,8161,850274,5001,850
2020-02-191,7901,9051,7901,831502,3001,831
2020-02-181,7911,8231,7781,783177,8001,783
2020-02-171,7851,8101,7671,801155,0001,801
2020-02-141,8051,8331,7791,825251,7001,825
2020-02-131,7571,8401,7371,822374,5001,822
2020-02-121,8061,8131,7281,741370,5001,741
2020-02-101,7941,8321,7761,818260,7001,818
2020-02-071,7961,8201,7451,817476,5001,817
2020-02-061,7431,8001,7431,796478,4001,796
2020-02-051,6681,7641,6611,743448,7001,743
2020-02-041,6681,6981,6341,675361,0001,675
2020-02-031,5451,6811,5361,670567,2001,670
2020-01-311,5101,6131,5061,584719,7001,584
2020-01-301,4901,5471,4391,522906,0001,522
2020-01-291,4181,5481,3521,5152,142,1001,515
2020-01-281,4601,4681,3801,388533,6001,388
2020-01-271,3651,4011,3581,361152,1001,361
2020-01-241,4291,4291,3731,405125,7001,405
2020-01-231,4201,4421,4051,42991,8001,429
2020-01-221,4191,4291,4101,41986,6001,419
2020-01-211,4141,4311,4031,419129,7001,419
2020-01-201,3721,4171,3721,414113,0001,414
2020-01-171,4011,4071,3631,374109,2001,374
2020-01-161,4081,4151,3821,397103,2001,397
2020-01-151,3901,4041,3661,400103,9001,400
2020-01-141,3611,3961,3611,385100,4001,385
2020-01-101,3451,3611,3331,36187,8001,361
2020-01-091,3201,3481,3191,33179,9001,331
2020-01-081,3281,3401,2651,295154,2001,295
2020-01-071,3091,3381,3091,33378,0001,333
2020-01-061,3361,3431,2941,302140,9001,302

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