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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 945 | 965 | 944 | 960 | 53,900 | 960 |
| 2024-12-27 | 916 | 954 | 916 | 950 | 101,700 | 950 |
| 2024-12-26 | 934 | 946 | 934 | 939 | 57,600 | 939 |
| 2024-12-25 | 941 | 952 | 929 | 935 | 52,100 | 935 |
| 2024-12-24 | 944 | 953 | 942 | 945 | 40,100 | 945 |
| 2024-12-23 | 940 | 950 | 937 | 944 | 25,100 | 944 |
| 2024-12-20 | 925 | 950 | 916 | 937 | 85,600 | 937 |
| 2024-12-19 | 920 | 946 | 919 | 930 | 63,600 | 930 |
| 2024-12-18 | 922 | 934 | 920 | 922 | 32,900 | 922 |
| 2024-12-17 | 944 | 948 | 918 | 922 | 119,200 | 922 |
| 2024-12-16 | 955 | 955 | 939 | 950 | 42,000 | 950 |
| 2024-12-13 | 939 | 954 | 938 | 954 | 21,500 | 954 |
| 2024-12-12 | 948 | 948 | 939 | 939 | 10,600 | 939 |
| 2024-12-11 | 948 | 948 | 937 | 947 | 12,100 | 947 |
| 2024-12-10 | 950 | 954 | 943 | 948 | 16,300 | 948 |
| 2024-12-09 | 946 | 953 | 943 | 947 | 18,900 | 947 |
| 2024-12-06 | 965 | 965 | 941 | 942 | 24,400 | 942 |
| 2024-12-05 | 958 | 965 | 952 | 965 | 27,500 | 965 |
| 2024-12-04 | 946 | 957 | 944 | 957 | 15,900 | 957 |
| 2024-12-03 | 938 | 953 | 938 | 946 | 27,300 | 946 |
| 2024-12-02 | 946 | 946 | 935 | 935 | 13,400 | 935 |
| 2024-11-29 | 922 | 939 | 922 | 939 | 21,300 | 939 |
| 2024-11-28 | 924 | 936 | 912 | 924 | 51,700 | 924 |
| 2024-11-27 | 953 | 953 | 925 | 934 | 92,900 | 934 |
| 2024-11-26 | 950 | 950 | 937 | 947 | 35,000 | 947 |
| 2024-11-25 | 959 | 965 | 950 | 950 | 17,800 | 950 |
| 2024-11-22 | 955 | 961 | 949 | 954 | 16,000 | 954 |
| 2024-11-21 | 950 | 958 | 945 | 956 | 17,700 | 956 |
| 2024-11-20 | 944 | 957 | 944 | 953 | 14,400 | 953 |
| 2024-11-19 | 939 | 954 | 938 | 945 | 14,700 | 945 |
| 2024-11-18 | 941 | 947 | 933 | 940 | 47,400 | 940 |
| 2024-11-15 | 949 | 952 | 933 | 951 | 90,500 | 951 |
| 2024-11-14 | 959 | 960 | 946 | 951 | 25,800 | 951 |
| 2024-11-13 | 952 | 965 | 948 | 956 | 21,100 | 956 |
| 2024-11-12 | 970 | 970 | 948 | 954 | 57,300 | 954 |
| 2024-11-11 | 953 | 985 | 953 | 971 | 76,800 | 971 |
| 2024-11-08 | 941 | 962 | 939 | 955 | 64,500 | 955 |
| 2024-11-07 | 930 | 940 | 927 | 938 | 44,100 | 938 |
| 2024-11-06 | 920 | 934 | 917 | 920 | 49,000 | 920 |
| 2024-11-05 | 932 | 932 | 917 | 918 | 48,300 | 918 |
| 2024-11-01 | 908 | 938 | 907 | 917 | 91,800 | 917 |
| 2024-10-31 | 932 | 932 | 901 | 925 | 111,700 | 925 |
| 2024-10-30 | 927 | 934 | 915 | 917 | 134,700 | 917 |
| 2024-10-29 | 890 | 950 | 890 | 937 | 231,200 | 937 |
| 2024-10-28 | 881 | 911 | 876 | 890 | 357,500 | 890 |
| 2024-10-25 | 840 | 915 | 789 | 886 | 2,147,800 | 886 |
| 2024-10-24 | 808 | 831 | 808 | 831 | 20,200 | 831 |
| 2024-10-23 | 829 | 829 | 796 | 809 | 56,500 | 809 |
| 2024-10-22 | 869 | 869 | 830 | 831 | 51,400 | 831 |
| 2024-10-21 | 859 | 868 | 855 | 868 | 24,400 | 868 |
| 2024-10-18 | 866 | 867 | 843 | 852 | 44,100 | 852 |
| 2024-10-17 | 865 | 867 | 852 | 866 | 26,200 | 866 |
| 2024-10-16 | 855 | 868 | 854 | 865 | 16,100 | 865 |
| 2024-10-15 | 837 | 858 | 832 | 855 | 24,300 | 855 |
| 2024-10-11 | 833 | 837 | 829 | 829 | 6,800 | 829 |
| 2024-10-10 | 846 | 846 | 826 | 832 | 11,900 | 832 |
| 2024-10-09 | 851 | 855 | 832 | 835 | 15,000 | 835 |
| 2024-10-08 | 865 | 865 | 846 | 846 | 16,800 | 846 |
| 2024-10-07 | 868 | 873 | 858 | 865 | 18,600 | 865 |
| 2024-10-04 | 837 | 858 | 837 | 858 | 19,900 | 858 |
| 2024-10-03 | 845 | 852 | 839 | 841 | 11,800 | 841 |
| 2024-10-02 | 828 | 851 | 815 | 845 | 31,100 | 845 |
| 2024-10-01 | 840 | 846 | 835 | 835 | 6,900 | 835 |
| 2024-09-30 | 824 | 856 | 822 | 837 | 20,200 | 837 |
| 2024-09-27 | 843 | 843 | 831 | 839 | 11,000 | 839 |
| 2024-09-26 | 847 | 847 | 830 | 842 | 17,700 | 842 |
| 2024-09-25 | 831 | 837 | 820 | 837 | 23,800 | 837 |
| 2024-09-24 | 847 | 847 | 824 | 824 | 23,100 | 824 |
| 2024-09-20 | 840 | 855 | 838 | 849 | 40,900 | 849 |
| 2024-09-19 | 842 | 842 | 825 | 834 | 23,800 | 834 |
| 2024-09-18 | 814 | 839 | 814 | 837 | 56,900 | 837 |
| 2024-09-17 | 786 | 810 | 786 | 810 | 43,800 | 810 |
| 2024-09-13 | 789 | 789 | 778 | 778 | 13,600 | 778 |
| 2024-09-12 | 782 | 788 | 778 | 780 | 18,400 | 780 |
| 2024-09-11 | 782 | 783 | 760 | 767 | 24,500 | 767 |
| 2024-09-10 | 786 | 788 | 779 | 782 | 7,700 | 782 |
| 2024-09-09 | 765 | 788 | 757 | 783 | 21,900 | 783 |
| 2024-09-06 | 791 | 795 | 770 | 775 | 16,000 | 775 |
| 2024-09-05 | 766 | 794 | 766 | 783 | 24,300 | 783 |
| 2024-09-04 | 780 | 787 | 763 | 763 | 56,100 | 763 |
| 2024-09-03 | 793 | 810 | 790 | 808 | 40,700 | 808 |
| 2024-09-02 | 795 | 796 | 786 | 787 | 16,900 | 787 |
| 2024-08-30 | 792 | 795 | 783 | 786 | 33,400 | 786 |
| 2024-08-29 | 771 | 787 | 771 | 786 | 21,400 | 786 |
| 2024-08-28 | 786 | 794 | 773 | 778 | 49,200 | 778 |
| 2024-08-27 | 776 | 791 | 771 | 785 | 52,900 | 785 |
| 2024-08-26 | 768 | 774 | 758 | 773 | 39,600 | 773 |
| 2024-08-23 | 759 | 767 | 751 | 761 | 24,300 | 761 |
| 2024-08-22 | 747 | 759 | 744 | 759 | 16,300 | 759 |
| 2024-08-21 | 746 | 750 | 736 | 741 | 22,500 | 741 |
| 2024-08-20 | 752 | 770 | 742 | 746 | 41,500 | 746 |
| 2024-08-19 | 747 | 770 | 735 | 742 | 73,200 | 742 |
| 2024-08-16 | 755 | 755 | 719 | 738 | 86,600 | 738 |
| 2024-08-15 | 749 | 758 | 747 | 749 | 15,800 | 749 |
| 2024-08-14 | 735 | 765 | 730 | 748 | 96,300 | 748 |
| 2024-08-13 | 730 | 734 | 723 | 730 | 34,800 | 730 |
| 2024-08-09 | 732 | 734 | 713 | 722 | 33,700 | 722 |
| 2024-08-08 | 705 | 731 | 704 | 723 | 37,000 | 723 |
| 2024-08-07 | 676 | 716 | 676 | 708 | 45,000 | 708 |
| 2024-08-06 | 700 | 714 | 675 | 686 | 71,000 | 686 |
| 2024-08-05 | 720 | 725 | 650 | 653 | 120,000 | 653 |
| 2024-08-02 | 770 | 785 | 753 | 753 | 106,300 | 753 |
| 2024-08-01 | 810 | 813 | 783 | 785 | 72,100 | 785 |
| 2024-07-31 | 798 | 821 | 792 | 821 | 84,100 | 821 |
| 2024-07-30 | 827 | 836 | 789 | 789 | 198,500 | 789 |
| 2024-07-29 | 814 | 887 | 810 | 830 | 751,900 | 830 |
| 2024-07-26 | 672 | 769 | 652 | 769 | 75,200 | 769 |
| 2024-07-25 | 664 | 673 | 655 | 669 | 23,400 | 669 |
| 2024-07-24 | 684 | 684 | 666 | 668 | 20,500 | 668 |
| 2024-07-23 | 676 | 684 | 671 | 677 | 18,900 | 677 |
| 2024-07-22 | 667 | 685 | 667 | 677 | 20,700 | 677 |
| 2024-07-19 | 668 | 675 | 665 | 675 | 7,900 | 675 |
| 2024-07-18 | 666 | 667 | 665 | 667 | 5,400 | 667 |
| 2024-07-17 | 661 | 667 | 659 | 664 | 10,700 | 664 |
| 2024-07-16 | 646 | 659 | 646 | 655 | 14,600 | 655 |
| 2024-07-12 | 642 | 651 | 642 | 645 | 13,500 | 645 |
| 2024-07-11 | 646 | 648 | 642 | 642 | 8,800 | 642 |
| 2024-07-10 | 650 | 650 | 645 | 645 | 5,900 | 645 |
| 2024-07-09 | 651 | 656 | 650 | 650 | 5,700 | 650 |
| 2024-07-08 | 654 | 654 | 650 | 651 | 7,600 | 651 |
| 2024-07-05 | 651 | 657 | 649 | 650 | 14,600 | 650 |
| 2024-07-04 | 653 | 653 | 647 | 647 | 6,000 | 647 |
| 2024-07-03 | 659 | 660 | 653 | 653 | 7,500 | 653 |
| 2024-07-02 | 659 | 661 | 657 | 660 | 3,200 | 660 |
| 2024-07-01 | 660 | 661 | 655 | 657 | 4,200 | 657 |
| 2024-06-28 | 655 | 666 | 653 | 660 | 14,900 | 660 |
| 2024-06-27 | 654 | 658 | 652 | 655 | 10,100 | 655 |
| 2024-06-26 | 653 | 658 | 651 | 653 | 4,700 | 653 |
| 2024-06-25 | 636 | 652 | 636 | 650 | 15,600 | 650 |
| 2024-06-24 | 648 | 648 | 636 | 637 | 33,300 | 637 |
| 2024-06-21 | 639 | 644 | 635 | 640 | 12,700 | 640 |
| 2024-06-20 | 648 | 648 | 637 | 639 | 16,000 | 639 |
| 2024-06-19 | 642 | 648 | 642 | 648 | 7,300 | 648 |
| 2024-06-18 | 659 | 661 | 645 | 645 | 32,100 | 645 |
| 2024-06-17 | 669 | 669 | 655 | 659 | 26,000 | 659 |
| 2024-06-14 | 663 | 670 | 663 | 665 | 8,900 | 665 |
| 2024-06-13 | 673 | 673 | 665 | 665 | 10,800 | 665 |
| 2024-06-12 | 663 | 673 | 663 | 668 | 4,700 | 668 |
| 2024-06-11 | 659 | 673 | 659 | 673 | 38,400 | 673 |
| 2024-06-10 | 675 | 679 | 674 | 679 | 8,500 | 679 |
| 2024-06-07 | 666 | 676 | 666 | 671 | 4,100 | 671 |
| 2024-06-06 | 674 | 677 | 671 | 671 | 8,700 | 671 |
| 2024-06-05 | 673 | 675 | 671 | 671 | 5,000 | 671 |
| 2024-06-04 | 675 | 680 | 671 | 680 | 3,800 | 680 |
| 2024-06-03 | 680 | 680 | 675 | 675 | 2,400 | 675 |
| 2024-05-31 | 662 | 679 | 662 | 679 | 10,300 | 679 |
| 2024-05-30 | 657 | 663 | 657 | 663 | 6,700 | 663 |
| 2024-05-29 | 672 | 673 | 657 | 657 | 16,900 | 657 |
| 2024-05-28 | 675 | 678 | 673 | 674 | 6,100 | 674 |
| 2024-05-27 | 678 | 678 | 673 | 676 | 5,300 | 676 |
| 2024-05-24 | 676 | 678 | 674 | 674 | 8,000 | 674 |
| 2024-05-23 | 679 | 679 | 672 | 676 | 8,100 | 676 |
| 2024-05-22 | 682 | 682 | 673 | 674 | 12,200 | 674 |
| 2024-05-21 | 694 | 694 | 676 | 676 | 10,800 | 676 |
| 2024-05-20 | 688 | 691 | 684 | 684 | 4,600 | 684 |
| 2024-05-17 | 685 | 690 | 682 | 690 | 5,700 | 690 |
| 2024-05-16 | 684 | 685 | 680 | 684 | 6,500 | 684 |
| 2024-05-15 | 697 | 697 | 681 | 683 | 10,700 | 683 |
| 2024-05-14 | 694 | 695 | 689 | 695 | 5,200 | 695 |
| 2024-05-13 | 682 | 691 | 678 | 691 | 11,300 | 691 |
| 2024-05-10 | 670 | 679 | 670 | 674 | 13,800 | 674 |
| 2024-05-09 | 676 | 683 | 671 | 680 | 12,800 | 680 |
| 2024-05-08 | 674 | 678 | 671 | 671 | 5,300 | 671 |
| 2024-05-07 | 669 | 679 | 668 | 673 | 17,000 | 673 |
| 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