3912 (株)モバイルファクトリーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	631	638	625	637	37,000	637
2023-12-28	618	633	616	630	50,900	630
2023-12-27	600	632	595	629	210,600	629
2023-12-26	586	599	583	583	124,600	583
2023-12-25	598	598	586	586	129,000	586
2023-12-22	597	607	595	600	43,700	600
2023-12-21	600	609	596	601	79,100	601
2023-12-20	616	625	606	606	77,200	606
2023-12-19	635	640	601	608	234,800	608
2023-12-18	648	648	630	642	232,500	642
2023-12-15	702	708	689	689	61,000	689
2023-12-14	694	705	689	698	43,200	698
2023-12-13	692	692	679	688	97,300	688
2023-12-12	696	696	672	672	103,800	672
2023-12-11	678	690	675	676	28,300	676
2023-12-08	681	700	671	696	66,500	696
2023-12-07	683	689	667	675	53,000	675
2023-12-06	693	697	688	693	34,800	693
2023-12-05	721	721	696	696	49,900	696
2023-12-04	726	726	718	721	14,700	721
2023-12-01	730	736	720	720	16,900	720
2023-11-30	721	730	721	725	10,000	725
2023-11-29	724	735	724	731	16,700	731
2023-11-28	730	733	725	729	10,200	729
2023-11-27	732	740	731	731	7,800	731
2023-11-24	742	747	729	732	31,600	732
2023-11-22	746	753	739	742	23,500	742
2023-11-21	714	747	714	747	54,300	747
2023-11-20	719	725	714	714	17,500	714
2023-11-17	702	719	702	719	17,000	719
2023-11-16	711	715	703	705	22,400	705
2023-11-15	702	713	702	712	20,100	712
2023-11-14	711	717	702	702	16,100	702
2023-11-13	721	722	713	714	28,300	714
2023-11-10	726	726	714	717	33,300	717
2023-11-09	712	727	708	726	47,300	726
2023-11-08	705	715	700	708	23,000	708
2023-11-07	712	712	695	702	34,800	702
2023-11-06	699	718	699	717	29,200	717
2023-11-02	689	705	686	703	52,500	703
2023-11-01	678	694	674	682	46,700	682
2023-10-31	680	680	651	668	90,900	668
2023-10-30	704	710	675	675	106,200	675
2023-10-27	703	714	692	704	49,200	704
2023-10-26	725	728	704	704	68,000	704
2023-10-25	717	733	699	722	196,700	722
2023-10-24	690	750	683	716	589,700	716
2023-10-23	734	754	671	672	356,700	672
2023-10-20	784	802	784	802	22,000	802
2023-10-19	777	792	777	784	15,600	784
2023-10-18	777	789	774	786	11,700	786
2023-10-17	773	782	773	777	16,400	777
2023-10-16	783	783	773	773	27,500	773
2023-10-13	789	793	785	785	19,600	785
2023-10-12	797	797	791	797	9,000	797
2023-10-11	808	808	795	796	28,500	796
2023-10-10	797	801	791	799	23,100	799
2023-10-06	790	796	790	791	8,600	791
2023-10-05	785	792	784	790	17,200	790
2023-10-04	794	794	781	784	45,800	784
2023-10-03	800	801	792	799	31,200	799
2023-10-02	810	816	798	799	23,600	799
2023-09-29	811	818	807	808	10,200	808
2023-09-28	815	815	805	810	18,700	810
2023-09-27	804	817	803	817	11,800	817
2023-09-26	817	817	806	808	9,600	808
2023-09-25	800	817	800	816	34,500	816
2023-09-22	788	804	788	797	32,700	797
2023-09-21	796	797	789	793	15,700	793
2023-09-20	803	804	795	796	23,300	796
2023-09-19	802	803	790	803	46,700	803
2023-09-15	808	811	806	806	26,000	806
2023-09-14	809	813	806	808	14,200	808
2023-09-13	815	818	809	809	16,800	809
2023-09-12	814	823	814	818	24,700	818
2023-09-11	825	827	811	814	21,500	814
2023-09-08	821	825	819	820	17,100	820
2023-09-07	826	830	820	825	28,300	825
2023-09-06	831	831	826	826	13,800	826
2023-09-05	821	831	820	825	19,800	825
2023-09-04	833	836	820	822	31,900	822
2023-09-01	832	838	830	837	34,500	837
2023-08-31	840	840	832	837	15,200	837
2023-08-30	834	840	832	835	25,600	835
2023-08-29	816	840	815	837	99,800	837
2023-08-28	810	816	809	809	25,500	809
2023-08-25	798	810	794	809	18,900	809
2023-08-24	816	818	807	807	30,700	807
2023-08-23	799	816	799	812	38,500	812
2023-08-22	800	805	794	803	28,200	803
2023-08-21	775	804	775	799	56,200	799
2023-08-18	777	787	774	774	37,100	774
2023-08-17	783	785	768	785	54,700	785
2023-08-16	798	798	782	786	62,400	786
2023-08-15	815	815	796	801	57,400	801
2023-08-14	801	817	801	810	33,800	810
2023-08-10	813	813	802	805	43,600	805
2023-08-09	816	823	813	821	16,000	821
2023-08-08	821	825	814	817	24,900	817
2023-08-07	812	824	802	822	43,600	822
2023-08-04	806	813	796	813	46,100	813
2023-08-03	809	809	800	803	65,600	803
2023-08-02	820	821	811	813	65,500	813
2023-08-01	823	834	823	825	35,100	825
2023-07-31	831	834	820	826	89,200	826
2023-07-28	840	840	825	826	126,600	826
2023-07-27	833	855	829	848	121,700	848
2023-07-26	866	867	835	839	347,900	839
2023-07-25	860	939	841	847	2,659,200	847
2023-07-24	843	860	838	860	68,600	860
2023-07-21	837	837	827	835	18,000	835
2023-07-20	839	839	833	836	17,700	836
2023-07-19	839	847	834	839	19,800	839
2023-07-18	831	841	828	835	26,000	835
2023-07-14	842	842	830	835	34,000	835
2023-07-13	824	835	820	830	40,400	830
2023-07-12	840	841	826	826	40,000	826
2023-07-11	843	847	839	839	24,500	839
2023-07-10	848	848	841	843	28,200	843
2023-07-07	850	851	843	848	15,200	848
2023-07-06	868	868	850	850	24,400	850
2023-07-05	875	875	860	865	23,200	865
2023-07-04	872	874	867	867	17,700	867
2023-07-03	873	881	873	878	24,900	878
2023-06-30	874	876	858	873	30,500	873
2023-06-29	864	874	863	874	34,000	874
2023-06-28	855	861	845	861	45,800	861
2023-06-27	852	855	844	855	67,000	855
2023-06-26	871	873	857	857	56,800	857
2023-06-23	898	904	871	877	67,200	877
2023-06-22	910	910	896	896	36,200	896
2023-06-21	910	919	907	910	78,200	910
2023-06-20	901	913	893	909	59,300	909
2023-06-19	906	910	900	904	27,200	904
2023-06-16	904	909	902	906	28,300	906
2023-06-15	901	910	901	901	19,500	901
2023-06-14	912	913	902	907	35,500	907
2023-06-13	910	919	907	915	46,800	915
2023-06-12	901	916	900	909	50,400	909
2023-06-09	905	911	897	902	28,500	902
2023-06-08	895	903	886	891	52,100	891
2023-06-07	905	918	900	904	49,500	904
2023-06-06	905	919	904	908	52,400	908
2023-06-05	899	914	891	906	81,600	906
2023-06-02	876	897	871	893	62,800	893
2023-06-01	870	905	861	884	158,700	884
2023-05-31	948	958	870	877	1,158,500	877
2023-05-30	842	848	828	834	27,800	834
2023-05-29	845	848	840	842	27,600	842
2023-05-26	859	859	836	838	90,400	838
2023-05-25	866	867	858	863	15,800	863
2023-05-24	863	867	857	861	21,000	861
2023-05-23	875	876	856	863	66,800	863
2023-05-22	875	877	870	876	21,500	876
2023-05-19	879	879	869	875	30,800	875
2023-05-18	882	882	869	874	37,100	874
2023-05-17	877	885	873	882	22,800	882
2023-05-16	882	886	872	879	27,000	879
2023-05-15	898	898	849	875	115,000	875
2023-05-12	903	906	898	903	15,000	903
2023-05-11	910	910	901	905	15,500	905
2023-05-10	907	910	900	910	27,500	910
2023-05-09	910	916	905	907	41,400	907
2023-05-08	910	920	910	913	31,700	913
2023-05-02	914	918	905	912	51,100	912
2023-05-01	915	926	909	918	53,000	918
2023-04-28	907	920	902	920	84,000	920
2023-04-27	920	936	904	913	112,200	913
2023-04-26	900	947	895	924	183,700	924
2023-04-25	922	942	887	896	331,700	896
2023-04-24	897	914	897	914	54,500	914
2023-04-21	890	902	880	889	30,400	889
2023-04-20	889	894	884	886	20,100	886
2023-04-19	895	900	885	890	25,000	890
2023-04-18	882	897	880	895	31,100	895
2023-04-17	876	883	869	882	28,800	882
2023-04-14	878	878	869	876	20,700	876
2023-04-13	873	877	866	868	38,700	868
2023-04-12	882	889	875	879	23,600	879
2023-04-11	886	886	879	882	18,700	882
2023-04-10	879	889	874	880	28,100	880
2023-04-07	875	877	869	877	25,800	877
2023-04-06	878	878	870	873	20,400	873
2023-04-05	893	893	875	879	28,500	879
2023-04-04	891	894	888	893	23,000	893
2023-04-03	892	905	892	895	23,300	895
2023-03-31	894	898	884	892	21,800	892
2023-03-30	891	899	886	896	24,200	896
2023-03-29	874	891	870	890	25,300	890
2023-03-28	871	878	871	875	39,900	875
2023-03-27	875	895	873	884	54,100	884
2023-03-24	889	892	877	882	34,800	882
2023-03-23	880	885	869	882	11,600	882
2023-03-22	874	886	874	880	12,900	880
2023-03-20	895	895	873	873	27,500	873
2023-03-17	873	895	873	895	18,300	895
2023-03-16	879	879	860	873	55,700	873
2023-03-15	891	898	887	887	22,400	887
2023-03-14	890	897	882	890	31,900	890
2023-03-13	898	903	888	901	51,500	901
2023-03-10	930	931	913	913	57,400	913
2023-03-09	932	940	922	935	35,800	935
2023-03-08	929	935	920	932	14,600	932
2023-03-07	918	931	918	929	14,800	929
2023-03-06	910	930	910	925	30,000	925
2023-03-03	914	920	909	911	20,800	911
2023-03-02	903	912	901	912	26,000	912
2023-03-01	894	907	888	903	37,700	903
2023-02-28	884	898	884	894	26,700	894
2023-02-27	895	896	888	888	20,900	888
2023-02-24	893	898	893	895	9,100	895
2023-02-22	893	903	886	901	25,800	901
2023-02-21	913	913	893	894	28,900	894
2023-02-20	894	913	890	913	33,000	913
2023-02-17	898	900	888	894	34,700	894
2023-02-16	898	912	896	907	30,800	907
2023-02-15	913	913	892	903	51,200	903
2023-02-14	921	925	913	913	14,000	913
2023-02-13	930	930	906	912	43,400	912
2023-02-10	964	964	928	936	40,900	936
2023-02-09	943	968	943	955	46,700	955
2023-02-08	957	957	946	955	29,800	955
2023-02-07	938	957	931	957	51,000	957
2023-02-06	934	940	925	938	50,300	938
2023-02-03	945	946	926	934	75,300	934
2023-02-02	959	971	950	953	51,900	953
2023-02-01	938	964	936	960	94,500	960
2023-01-31	968	972	936	945	177,800	945
2023-01-30	911	1,000	911	974	709,000	974
2023-01-27	923	970	885	900	591,400	900
2023-01-26	932	935	918	927	67,700	927
2023-01-25	922	934	919	929	67,800	929
2023-01-24	904	925	900	919	57,700	919
2023-01-23	903	914	900	904	84,000	904
2023-01-20	875	899	871	888	38,600	888
2023-01-19	879	882	874	877	14,300	877
2023-01-18	876	882	865	881	28,100	881
2023-01-17	875	876	865	867	31,200	867
2023-01-16	877	889	874	877	29,400	877
2023-01-13	880	886	875	883	23,400	883
2023-01-12	899	910	882	883	30,000	883
2023-01-11	895	909	895	902	36,000	902
2023-01-10	894	898	887	887	13,000	887
2023-01-06	872	884	872	884	12,000	884
2023-01-05	872	885	872	877	16,000	877
2023-01-04	895	902	875	876	32,200	876

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

3912 (株)モバイルファクトリー の時系列データ [2023年度]

3912 (株)モバイルファクトリーの時系列データ [2023年度]