IR情報
9430 MXモバイリングのIR情報に関するデータは見つかりませんでした。
2012/12/12～2013/05/15
IR情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2013 |
| 05/15 | 5,510 | 5,520 | 5,510 | 5,510 | -0.18% | 134,800 | 800億5699万 | -6.26% |
| 05/14 | 5,520 | 5,530 | 5,510 | 5,520 | 0% | 198,200 | 802億228万 | -6.85% |
| 05/13 | 5,520 | 5,530 | 5,510 | 5,520 | 0% | 276,000 | 802億228万 | -7.34% |
| 05/10 | 5,530 | 5,530 | 5,520 | 5,520 | 0% | 162,700 | 802億228万 | -7.78% |
| 05/09 | 5,540 | 5,550 | 5,520 | 5,520 | -0.54% | 140,600 | 802億228万 | -8.31% |
| 05/08 | 5,520 | 5,550 | 5,520 | 5,550 | +0.54% | 91,700 | 806億3817万 | -8.23% |
| 05/07 | 5,520 | 5,530 | 5,510 | 5,520 | -0.36% | 169,100 | 802億228万 | -9.12% |
| 05/02 | 5,540 | 5,570 | 5,520 | 5,540 | -0.18% | 112,000 | 804億9287万 | -9.21% |
| 05/01 | 5,570 | 5,570 | 5,540 | 5,550 | -0.36% | 134,300 | 806億3817万 | -9.59% |
| 04/30 | 5,560 | 5,640 | 5,560 | 5,570 | +2.58% | 312,000 | 809億2875万 | -9.24% |
| 04/26 | 5,440 | 5,480 | 5,400 | 5,430 | +0.37% | 54,800 | 788億9464万 | -11.09% |
| 04/25 | 5,400 | 5,440 | 5,340 | 5,410 | 0% | 76,900 | 786億405万 | -11.06% |
| 04/24 | 5,410 | 5,500 | 5,300 | 5,410 | 0% | 171,000 | 786億405万 | -10.7% |
| 04/23 | 5,510 | 5,780 | 5,410 | 5,410 | -15.6% | 364,700 | 786億405万 | -10.19% |
| 04/22 | 6,350 | 6,470 | 6,350 | 6,410 | +0.79% | 54,300 | 931億3345万 | +6.96% |
| 04/19 | 6,300 | 6,490 | 6,290 | 6,360 | +0.95% | 69,300 | 924億698万 | +7.31% |
| 04/18 | 6,350 | 6,370 | 6,220 | 6,300 | -2.33% | 121,800 | 915億3522万 | +7.53% |
| 04/17 | 6,230 | 6,550 | 6,230 | 6,450 | +2.22% | 64,700 | 937億1463万 | +11.46% |
| 04/16 | 6,020 | 6,410 | 5,990 | 6,310 | +4.13% | 116,100 | 916億8051万 | +10.51% |
| 04/15 | 6,150 | 6,190 | 6,010 | 6,060 | -1.46% | 67,000 | 880億4816万 | +7.52% |
| 04/12 | 6,170 | 6,250 | 6,120 | 6,150 | -1.6% | 96,000 | 893億5581万 | +10.49% |
| 04/11 | 6,250 | 6,390 | 6,230 | 6,250 | -1.26% | 102,100 | 908億875万 | +13.86% |
| 04/10 | 6,530 | 6,540 | 6,220 | 6,330 | -4.52% | 190,800 | 919億7110万 | +17.16% |
| 04/09 | 6,630 | 6,710 | 6,430 | 6,630 | -1.49% | 128,300 | 963億2992万 | +24.76% |
| 04/08 | 6,560 | 6,780 | 6,480 | 6,730 | +0.6% | 138,400 | 977億8286万 | +29.03% |
| 04/05 | 6,310 | 6,740 | 6,230 | 6,690 | +6.02% | 191,000 | 972億168万 | +30.89% |
| 04/04 | 6,150 | 6,340 | 6,090 | 6,310 | +0.96% | 125,800 | 916億8051万 | +26% |
| 04/03 | 6,250 | 6,360 | 6,120 | 6,250 | -1.57% | 142,000 | 908億875万 | +27.16% |
| 04/02 | 6,120 | 6,410 | 5,920 | 6,350 | +2.09% | 174,900 | 922億6169万 | +31.58% |
| 04/01 | 6,200 | 6,760 | 6,030 | 6,220 | 0% | 188,000 | 903億7286万 | +31.39% |
| 03/29 | 6,120 | 6,310 | 6,060 | 6,220 | 0% | 184,200 | 903億7286万 | +33.85% |
| 03/28 | 6,440 | 6,440 | 6,030 | 6,220 | -3.57% | 371,400 | 903億7286万 | +36.43% |
| 03/27 | 6,450 | 6,450 | 6,310 | 6,450 | +17.06% | 568,700 | 937億1463万 | +44.2% |
| 03/26 | 4,830 | 5,510 | 4,830 | 5,510 | +14.55% | 113,600 | 800億5699万 | +26.03% |
| 03/25 | 4,830 | 4,895 | 4,795 | 4,810 | -0.41% | 39,200 | 698億8641万 | +11.6% |
| 03/22 | 4,790 | 4,875 | 4,760 | 4,830 | +0.84% | 45,000 | 701億7700万 | +12.96% |
| 03/21 | 4,595 | 4,815 | 4,580 | 4,790 | +5.16% | 47,200 | 695億9582万 | +12.89% |
| 03/19 | 4,610 | 4,670 | 4,530 | 4,555 | -1.62% | 40,600 | 661億8141万 | +8.09% |
| 03/18 | 4,700 | 4,750 | 4,615 | 4,630 | -2.94% | 33,200 | 672億7112万 | +10.37% |
| 03/15 | 4,720 | 4,800 | 4,715 | 4,770 | +2.58% | 50,400 | 693億523万 | +14.28% |
| 03/14 | 4,540 | 4,730 | 4,540 | 4,650 | +2.99% | 46,300 | 675億6171万 | +12.05% |
| 03/13 | 4,540 | 4,590 | 4,510 | 4,515 | +0.11% | 51,200 | 656億24万 | +9.19% |
| 03/12 | 4,490 | 4,550 | 4,460 | 4,510 | +0.89% | 62,800 | 655億2759万 | +9.41% |
| 03/11 | 4,345 | 4,475 | 4,335 | 4,470 | +3.47% | 52,500 | 649億4641万 | +8.6% |
| 03/08 | 4,230 | 4,340 | 4,230 | 4,320 | +2.73% | 50,400 | 627億6700万 | +5.19% |
| 03/07 | 4,115 | 4,215 | 4,115 | 4,205 | +2.19% | 28,600 | 610億9612万 | +2.54% |
| 03/06 | 4,100 | 4,130 | 4,090 | 4,115 | +0.24% | 13,800 | 597億8848万 | +0.41% |
| 03/05 | 4,145 | 4,160 | 4,085 | 4,105 | -1.56% | 17,000 | 596億4318万 | +0.2% |
| 03/04 | 4,110 | 4,190 | 4,110 | 4,170 | +1.71% | 19,500 | 605億8759万 | +1.81% |
| 03/01 | 4,125 | 4,125 | 4,035 | 4,100 | -0.36% | 26,200 | 595億7054万 | +0.29% |
| 02/28 | 3,995 | 4,125 | 3,995 | 4,115 | +3.26% | 25,100 | 597億8848万 | +0.88% |
| 02/27 | 4,005 | 4,040 | 3,975 | 3,985 | -1.24% | 27,400 | 578億9965万 | -2.18% |
| 02/26 | 4,025 | 4,060 | 4,000 | 4,035 | -0.49% | 19,300 | 586億2612万 | -0.91% |
| 02/25 | 4,080 | 4,100 | 4,055 | 4,055 | +0.62% | 18,400 | 589億1671万 | -0.12% |
| 02/22 | 4,000 | 4,060 | 4,000 | 4,030 | +0.12% | 17,200 | 585億5348万 | -0.49% |
| 02/21 | 4,050 | 4,105 | 4,020 | 4,025 | -1.35% | 23,300 | 584億8083万 | -0.4% |
| 02/20 | 4,025 | 4,090 | 4,000 | 4,080 | +3.82% | 25,000 | 592億7995万 | +1.24% |
| 02/19 | 3,965 | 4,035 | 3,920 | 3,930 | -0.25% | 27,600 | 571億54万 | -2.17% |
| 02/18 | 3,905 | 3,960 | 3,900 | 3,940 | -0.51% | 24,900 | 572億4583万 | -1.77% |
| 02/15 | 3,980 | 3,990 | 3,885 | 3,960 | -1.12% | 21,500 | 575億3642万 | -1% |
| 02/14 | 4,060 | 4,060 | 3,980 | 4,005 | -1.96% | 22,200 | 581億9024万 | +0.38% |
| 02/13 | 4,105 | 4,125 | 4,040 | 4,085 | +0.25% | 16,600 | 593億5259万 | +2.77% |
| 02/12 | 4,110 | 4,170 | 4,075 | 4,075 | -0.85% | 24,700 | 592億730万 | +2.9% |
| 02/08 | 4,160 | 4,190 | 4,090 | 4,110 | -1.32% | 31,100 | 597億1583万 | +4.42% |
| 02/07 | 4,230 | 4,290 | 4,160 | 4,165 | -2.57% | 30,100 | 605億1495万 | +6.47% |
| 02/06 | 4,220 | 4,300 | 4,205 | 4,275 | +2.4% | 28,400 | 621億1318万 | +9.95% |
| 02/05 | 4,340 | 4,340 | 4,135 | 4,175 | -4.46% | 63,700 | 606億6024万 | +8.22% |
| 02/04 | 4,300 | 4,450 | 4,300 | 4,370 | +3.19% | 65,400 | 634億9347万 | +14.16% |
| 02/01 | 4,185 | 4,245 | 4,185 | 4,235 | +1.56% | 43,000 | 615億3200万 | +11.77% |
| 01/31 | 4,115 | 4,185 | 4,115 | 4,170 | +0.6% | 23,500 | 605億8759万 | +10.96% |
| 01/30 | 4,150 | 4,165 | 4,110 | 4,145 | +1.59% | 26,800 | 602億2436万 | +11.1% |
| 01/29 | 4,000 | 4,145 | 3,985 | 4,080 | 0% | 47,300 | 592億7995万 | +9.97% |
| 01/28 | 4,090 | 4,190 | 4,060 | 4,080 | +2.64% | 39,000 | 592億7995万 | +10.69% |
| 01/25 | 3,935 | 4,035 | 3,925 | 3,975 | +2.58% | 45,000 | 577億5436万 | +8.55% |
| 01/24 | 3,925 | 3,925 | 3,840 | 3,875 | -2.64% | 31,700 | 563億142万 | +6.49% |
| 01/23 | 3,950 | 4,095 | 3,945 | 3,980 | +0.76% | 72,400 | 578億2701万 | +10.01% |
| 01/22 | 3,780 | 3,980 | 3,735 | 3,950 | +5.61% | 59,000 | 573億9113万 | +9.91% |
| 01/21 | 3,800 | 3,810 | 3,735 | 3,740 | -1.71% | 20,000 | 543億3995万 | +4.67% |
| 01/18 | 3,785 | 3,810 | 3,775 | 3,805 | +0.53% | 22,100 | 552億8436万 | +6.91% |
| 01/17 | 3,760 | 3,800 | 3,740 | 3,785 | +0.93% | 31,800 | 549億9377万 | +6.92% |
| 01/16 | 3,760 | 3,760 | 3,700 | 3,750 | -0.27% | 30,000 | 544億8525万 | +6.44% |
| 01/15 | 3,785 | 3,820 | 3,710 | 3,760 | -0.53% | 45,100 | 546億3054万 | +7.34% |
| 01/11 | 3,710 | 3,790 | 3,710 | 3,780 | +2.86% | 34,700 | 549億2113万 | +8.53% |
| 01/10 | 3,740 | 3,770 | 3,665 | 3,675 | -0.54% | 49,500 | 533億9554万 | +6.12% |
| 01/09 | 3,685 | 3,720 | 3,650 | 3,695 | +1.37% | 32,800 | 536億8613万 | +7.19% |
| 01/08 | 3,650 | 3,685 | 3,615 | 3,645 | -1.35% | 41,800 | 529億5966万 | +6.21% |
| 01/07 | 3,535 | 3,780 | 3,535 | 3,695 | +5.87% | 53,300 | 536億8613万 | +8.14% |
| 01/04 | 3,525 | 3,545 | 3,485 | 3,490 | -0.43% | 27,000 | 507億760万 | +2.65% |
| 2012 |
| 12/28 | 3,555 | 3,560 | 3,505 | 3,505 | -1.41% | 19,900 | - | +3.36% |
| 12/27 | 3,585 | 3,585 | 3,545 | 3,555 | +0.42% | 16,800 | - | +5.18% |
| 12/26 | 3,445 | 3,565 | 3,445 | 3,540 | +3.51% | 25,600 | - | +5.14% |
| 12/25 | 3,425 | 3,455 | 3,400 | 3,420 | +0.44% | 19,400 | - | +1.91% |
| 12/21 | 3,475 | 3,505 | 3,400 | 3,405 | -1.16% | 29,700 | - | +1.64% |
| 12/20 | 3,505 | 3,505 | 3,420 | 3,445 | -1.57% | 29,100 | - | +2.96% |
| 12/19 | 3,630 | 3,645 | 3,485 | 3,500 | -3.05% | 42,600 | - | +4.85% |
| 12/18 | 3,515 | 3,635 | 3,515 | 3,610 | +3.29% | 22,100 | - | +8.41% |
| 12/17 | 3,480 | 3,510 | 3,470 | 3,495 | +0.72% | 20,400 | - | +5.4% |
| 12/14 | 3,425 | 3,480 | 3,405 | 3,470 | +1.91% | 29,200 | - | +4.87% |
| 12/13 | 3,395 | 3,410 | 3,390 | 3,405 | +1.64% | 10,000 | - | +3.09% |
| 12/12 | 3,345 | 3,355 | 3,340 | 3,350 | -0.89% | 16,600 | - | +1.52% |
