KabuInsight

モバイルファクトリー

3912
スタンダード/情報･通信業/Mobile Factory,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,203.01,210.01,200.01,207.00.00.00%11,700
2026-03-121,211.01,216.01,202.01,207.0-10.0-0.82%6,500
2026-03-111,214.01,235.01,214.01,217.0+5.0+0.41%16,800
2026-03-101,188.01,212.01,183.01,212.0+30.0+2.54%14,400
2026-03-091,179.01,182.01,151.01,182.0-12.0-1.01%26,100
2026-03-061,168.01,194.01,158.01,194.0+31.0+2.67%16,200
2026-03-051,162.01,182.01,161.01,163.0+7.0+0.61%22,000
2026-03-041,171.01,171.01,133.01,156.0-26.0-2.20%41,600
2026-03-031,191.01,191.01,171.01,182.0-14.0-1.17%20,700
2026-03-021,215.01,215.01,182.01,196.0-16.0-1.32%36,700
2026-02-271,207.01,218.01,205.01,212.0+1.0+0.08%6,300
2026-02-261,220.01,224.01,205.01,211.0+9.0+0.75%22,400
2026-02-251,210.01,210.01,192.01,202.0-5.0-0.41%13,200
2026-02-241,185.01,213.01,185.01,207.0+38.0+3.25%35,500
2026-02-201,163.01,175.01,163.01,169.0+4.0+0.34%7,800
2026-02-191,157.01,175.01,156.01,165.0+9.0+0.78%10,700
2026-02-181,171.01,171.01,156.01,156.0-15.0-1.28%11,800
2026-02-171,169.01,188.01,168.01,171.0+6.0+0.52%17,100
2026-02-161,150.01,166.01,141.01,165.0+25.0+2.19%16,400
2026-02-131,164.01,165.01,140.01,140.0-24.0-2.06%14,700
2026-02-121,174.01,174.01,158.01,164.0+1.0+0.09%10,900
2026-02-101,171.01,174.01,160.01,163.0-4.0-0.34%13,700
2026-02-091,175.01,175.01,162.01,167.0+3.0+0.26%17,400
2026-02-061,142.01,175.01,133.01,164.0+18.0+1.57%51,700
2026-02-051,169.01,190.01,138.01,146.0-98.0-7.88%128,400
2026-02-041,245.01,268.01,239.01,244.0-9.0-0.72%30,900
2026-02-031,279.01,279.01,244.01,253.0-21.0-1.65%26,100
2026-02-021,271.01,298.01,241.01,274.0+24.0+1.92%82,300
2026-01-301,194.01,250.01,194.01,250.0+67.0+5.66%134,200
2026-01-291,088.01,226.01,075.01,183.0+95.0+8.73%155,400
2026-01-281,099.01,099.01,087.01,088.0-3.0-0.27%6,700
2026-01-271,092.01,092.01,077.01,091.0+10.0+0.93%4,600
2026-01-261,100.01,100.01,081.01,081.0-2.0-0.18%10,800
2026-01-231,079.01,083.01,079.01,083.0+2.0+0.19%400
2026-01-221,082.01,091.01,080.01,081.0-2.0-0.18%5,100
2026-01-211,084.01,084.01,080.01,083.0-4.0-0.37%2,400
2026-01-201,111.01,111.01,085.01,087.0-19.0-1.72%6,100
2026-01-191,107.01,109.01,093.01,106.0+8.0+0.73%9,100
2026-01-161,083.01,098.01,073.01,098.0+15.0+1.39%17,400
2026-01-151,078.01,083.01,070.01,083.0+8.0+0.74%7,400
2026-01-141,080.01,084.01,068.01,075.0-5.0-0.46%9,100
2026-01-131,092.01,093.01,078.01,080.0+3.0+0.28%3,900
2026-01-091,084.01,084.01,018.01,077.0-7.0-0.65%31,400
2026-01-081,102.01,102.01,080.01,084.0-13.0-1.19%11,800
2026-01-071,114.01,122.01,090.01,097.0-22.0-1.97%17,800
2026-01-061,113.01,123.01,110.01,119.0+6.0+0.54%10,700
2026-01-051,123.01,123.01,109.01,113.0+7.0+0.63%13,700
2025-12-301,105.01,109.01,101.01,106.0+1.0+0.09%7,200
2025-12-291,078.01,106.01,077.01,105.0+10.0+0.91%11,600
2025-12-261,110.01,118.01,095.01,095.0-11.0-0.99%18,400
2025-12-251,111.01,111.01,105.01,106.0-5.0-0.45%5,700
2025-12-241,099.01,112.01,099.01,111.0+11.0+1.00%17,700
2025-12-231,102.01,107.01,094.01,100.0-2.0-0.18%17,200
2025-12-221,091.01,109.01,080.01,102.0+13.0+1.19%36,500
2025-12-191,086.01,090.01,075.01,089.0+9.0+0.83%12,700
2025-12-181,117.01,117.01,065.01,080.0-37.0-3.31%24,700
2025-12-171,090.01,125.01,068.01,117.0+39.0+3.62%74,600
2025-12-161,082.01,089.01,078.01,078.0+2.0+0.19%22,700
2025-12-151,043.01,082.01,037.01,076.0+47.0+4.57%41,600
2025-12-121,025.01,029.01,025.01,029.0+5.0+0.49%2,300
2025-12-111,020.01,024.01,019.01,024.00.00.00%2,400
2025-12-101,023.01,024.01,020.01,024.0+1.0+0.10%3,500
2025-12-091,018.01,024.01,018.01,023.0+4.0+0.39%1,800
2025-12-081,022.01,025.01,017.01,019.0-1.0-0.10%5,100
2025-12-051,016.01,022.01,016.01,020.0+4.0+0.39%3,000
2025-12-041,023.01,023.01,008.01,016.0-9.0-0.88%8,800
2025-12-031,033.01,033.01,021.01,025.0-10.0-0.97%6,300
2025-12-021,040.01,041.01,035.01,035.0+2.0+0.19%1,300
2025-12-011,045.01,045.01,032.01,033.0-11.0-1.05%54,800
2025-11-281,041.01,049.01,039.01,044.0+7.0+0.68%7,400
2025-11-271,026.01,039.01,026.01,037.0+11.0+1.07%9,900
2025-11-261,033.01,033.01,023.01,026.0+3.0+0.29%6,000
2025-11-251,010.01,030.01,010.01,023.0+13.0+1.29%11,000
2025-11-211,007.01,025.01,002.01,010.0+3.0+0.30%8,900
2025-11-201,010.01,025.01,004.01,007.0-3.0-0.30%9,200
2025-11-191,001.01,010.0999.01,010.0+6.0+0.60%53,800
2025-11-18996.01,009.0996.01,004.0+5.0+0.50%5,000
2025-11-171,001.01,012.0999.0999.0+3.0+0.30%10,300
2025-11-141,001.01,001.0994.0996.0-5.0-0.50%3,700
2025-11-131,000.01,008.0999.01,001.0+1.0+0.10%7,100
2025-11-12997.01,002.0997.01,000.0+3.0+0.30%4,000
2025-11-11996.0999.0996.0997.0+1.0+0.10%1,900
2025-11-10999.01,009.0996.0996.0-1.0-0.10%6,400
2025-11-07997.0999.0994.0997.0+2.0+0.20%1,900
2025-11-06995.01,000.0990.0995.00.00.00%8,000
2025-11-05994.0995.0990.0995.0+1.0+0.10%4,600
2025-11-04996.01,003.0994.0994.0-2.0-0.20%7,600
2025-10-31994.01,003.0994.0996.0-4.0-0.40%4,200
2025-10-30991.01,000.0990.01,000.0+9.0+0.91%18,000
2025-10-29997.0997.0991.0991.0-5.0-0.50%10,400
2025-10-281,002.01,006.0996.0996.0+1.0+0.10%14,800
2025-10-271,018.01,018.0995.0995.0-5.0-0.50%62,900
2025-10-241,026.01,050.0990.01,000.0-17.0-1.67%139,600
2025-10-231,016.01,025.01,016.01,017.0-9.0-0.88%8,200
2025-10-221,013.01,028.01,013.01,026.0+8.0+0.79%15,200
2025-10-211,022.01,024.01,000.01,018.0-4.0-0.39%13,700
2025-10-201,011.01,023.01,011.01,022.0+12.0+1.19%9,600
2025-10-171,004.01,011.0997.01,010.0+10.0+1.00%8,800
2025-10-161,001.01,005.0995.01,000.0+6.0+0.60%3,500
2025-10-15994.01,000.0994.0994.0-1.0-0.10%1,200
2025-10-14997.01,005.0995.0995.0-4.0-0.40%9,000
2025-10-10999.01,000.0997.0999.0-1.0-0.10%35,500
2025-10-091,001.01,003.0999.01,000.0-2.0-0.20%4,100
2025-10-08999.01,009.0999.01,002.0+3.0+0.30%3,400
2025-10-07997.01,010.0997.0999.0-3.0-0.30%9,000
2025-10-061,006.01,006.0995.01,002.0+10.0+1.01%7,700
2025-10-03998.0998.0992.0992.0-6.0-0.60%2,100
2025-10-02998.01,008.0984.0998.0+15.0+1.53%5,100
2025-10-011,010.01,014.0981.0983.0-28.0-2.77%18,600
2025-09-301,018.01,018.01,011.01,011.0-3.0-0.30%7,900
2025-09-291,021.01,027.01,014.01,014.0-13.0-1.27%22,400
2025-09-261,015.01,027.01,011.01,027.0+10.0+0.98%67,400
2025-09-251,007.01,018.01,005.01,017.0+11.0+1.09%21,400
2025-09-241,006.01,007.01,004.01,006.0+1.0+0.10%10,100
2025-09-221,004.01,006.01,002.01,005.0+2.0+0.20%8,000
2025-09-191,006.01,006.01,002.01,003.0-3.0-0.30%7,800
2025-09-181,003.01,006.01,003.01,006.0+1.0+0.10%5,800
2025-09-171,005.01,005.01,002.01,005.00.00.00%3,200
2025-09-161,000.01,005.01,000.01,005.0+6.0+0.60%10,900
2025-09-121,004.01,004.0999.0999.0——13,100

直近120営業日分を表示