モバイルファクトリー(3912)の株価時系列情報
モバイルファクトリー(3912)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 930 | 944 | 930 | 931 | 8,100 |
| 2025/06/12 | 955 | 955 | 922 | 932 | 38,700 |
| 2025/06/11 | 950 | 955 | 950 | 954 | 1,800 |
| 2025/06/10 | 952 | 952 | 949 | 949 | 3,100 |
| 2025/06/09 | 949 | 949 | 942 | 947 | 5,400 |
| 2025/06/06 | 949 | 950 | 947 | 950 | 6,300 |
| 2025/06/05 | 950 | 959 | 947 | 947 | 8,000 |
| 2025/06/04 | 944 | 950 | 944 | 949 | 7,400 |
| 2025/06/03 | 942 | 945 | 939 | 944 | 5,900 |
| 2025/06/02 | 940 | 943 | 939 | 942 | 5,700 |
| 2025/05/30 | 935 | 940 | 935 | 939 | 6,300 |
| 2025/05/29 | 935 | 935 | 929 | 931 | 10,900 |
| 2025/05/28 | 937 | 937 | 931 | 931 | 4,400 |
| 2025/05/27 | 920 | 932 | 910 | 932 | 16,500 |
| 2025/05/26 | 906 | 919 | 906 | 919 | 5,200 |
| 2025/05/23 | 918 | 918 | 908 | 908 | 11,500 |
| 2025/05/22 | 922 | 927 | 917 | 917 | 5,500 |
| 2025/05/21 | 922 | 926 | 921 | 921 | 1,500 |
| 2025/05/20 | 933 | 935 | 922 | 922 | 5,400 |
| 2025/05/19 | 925 | 932 | 925 | 932 | 5,200 |
| 2025/05/16 | 922 | 926 | 919 | 925 | 3,900 |
| 2025/05/15 | 919 | 924 | 916 | 924 | 3,800 |
| 2025/05/14 | 927 | 927 | 918 | 919 | 6,700 |
| 2025/05/13 | 936 | 939 | 926 | 926 | 16,700 |
| 2025/05/12 | 938 | 938 | 933 | 933 | 7,200 |
| 2025/05/09 | 921 | 938 | 919 | 938 | 15,200 |
| 2025/05/08 | 916 | 925 | 916 | 917 | 10,100 |
| 2025/05/07 | 925 | 945 | 916 | 916 | 42,700 |
| 2025/05/02 | 941 | 954 | 925 | 925 | 23,000 |
| 2025/05/01 | 920 | 950 | 914 | 942 | 89,500 |
| 2025/04/30 | 917 | 955 | 893 | 920 | 63,900 |
| 2025/04/28 | 922 | 943 | 907 | 909 | 67,000 |
| 2025/04/25 | 936 | 989 | 914 | 922 | 108,200 |
| 2025/04/24 | 925 | 955 | 925 | 936 | 26,000 |
| 2025/04/23 | 918 | 936 | 916 | 916 | 13,100 |
| 2025/04/22 | 915 | 923 | 914 | 917 | 4,900 |
| 2025/04/21 | 928 | 934 | 914 | 915 | 6,700 |
| 2025/04/18 | 917 | 936 | 917 | 928 | 8,700 |
| 2025/04/17 | 909 | 920 | 909 | 917 | 6,800 |
| 2025/04/16 | 912 | 916 | 902 | 914 | 13,800 |
| 2025/04/15 | 912 | 912 | 902 | 908 | 7,800 |
| 2025/04/14 | 915 | 922 | 906 | 912 | 11,700 |
| 2025/04/11 | 877 | 908 | 871 | 908 | 18,800 |
| 2025/04/10 | 891 | 891 | 869 | 878 | 27,100 |
| 2025/04/09 | 875 | 875 | 835 | 844 | 27,700 |
| 2025/04/08 | 859 | 875 | 852 | 875 | 14,900 |
| 2025/04/07 | 780 | 836 | 780 | 801 | 55,700 |
| 2025/04/04 | 906 | 911 | 862 | 867 | 53,500 |
| 2025/04/03 | 921 | 929 | 912 | 923 | 17,700 |
| 2025/04/02 | 940 | 940 | 921 | 929 | 12,800 |
| 2025/04/01 | 935 | 936 | 927 | 936 | 11,400 |
| 2025/03/31 | 930 | 955 | 920 | 933 | 24,400 |
| 2025/03/28 | 959 | 959 | 940 | 940 | 14,500 |
| 2025/03/27 | 978 | 981 | 960 | 961 | 47,500 |
| 2025/03/26 | 971 | 978 | 970 | 978 | 12,100 |
| 2025/03/25 | 977 | 983 | 967 | 971 | 14,700 |
| 2025/03/24 | 964 | 978 | 962 | 972 | 15,900 |
| 2025/03/21 | 957 | 964 | 957 | 960 | 25,200 |
| 2025/03/19 | 946 | 955 | 946 | 955 | 12,900 |
| 2025/03/18 | 942 | 947 | 938 | 946 | 11,300 |
| 2025/03/17 | 940 | 943 | 938 | 938 | 9,300 |
| 2025/03/14 | 927 | 940 | 924 | 935 | 11,800 |
| 2025/03/13 | 926 | 932 | 920 | 920 | 13,300 |
| 2025/03/12 | 921 | 928 | 917 | 921 | 16,100 |
| 2025/03/11 | 935 | 935 | 901 | 913 | 47,700 |
| 2025/03/10 | 923 | 934 | 923 | 927 | 12,700 |
| 2025/03/07 | 930 | 932 | 918 | 918 | 31,500 |
| 2025/03/06 | 942 | 945 | 931 | 931 | 14,700 |
| 2025/03/05 | 935 | 942 | 935 | 938 | 19,500 |
| 2025/03/04 | 947 | 947 | 935 | 935 | 33,200 |
| 2025/03/03 | 954 | 959 | 950 | 950 | 11,000 |
| 2025/02/28 | 960 | 960 | 950 | 950 | 11,600 |
| 2025/02/27 | 940 | 959 | 940 | 959 | 5,600 |
| 2025/02/26 | 950 | 956 | 940 | 940 | 13,600 |
| 2025/02/25 | 941 | 952 | 941 | 947 | 7,900 |
| 2025/02/21 | 947 | 955 | 947 | 953 | 6,800 |
| 2025/02/20 | 959 | 965 | 947 | 950 | 19,300 |
| 2025/02/19 | 969 | 969 | 954 | 954 | 16,900 |
| 2025/02/18 | 974 | 977 | 966 | 968 | 17,600 |
| 2025/02/17 | 967 | 975 | 967 | 975 | 7,100 |
| 2025/02/14 | 968 | 970 | 965 | 967 | 3,900 |
| 2025/02/13 | 976 | 978 | 968 | 968 | 7,500 |
| 2025/02/12 | 978 | 981 | 963 | 981 | 22,000 |
| 2025/02/10 | 979 | 983 | 970 | 974 | 11,100 |
| 2025/02/07 | 1,003 | 1,003 | 974 | 978 | 34,300 |
| 2025/02/06 | 991 | 1,005 | 991 | 1,004 | 16,900 |
| 2025/02/05 | 990 | 1,001 | 988 | 997 | 19,200 |
| 2025/02/04 | 1,001 | 1,009 | 988 | 990 | 27,700 |
| 2025/02/03 | 1,020 | 1,031 | 998 | 1,004 | 41,400 |
| 2025/01/31 | 1,003 | 1,041 | 1,002 | 1,040 | 136,100 |
| 2025/01/30 | 990 | 1,050 | 963 | 990 | 400,200 |
| 2025/01/29 | 992 | 1,002 | 979 | 992 | 43,300 |
| 2025/01/28 | 956 | 987 | 956 | 987 | 32,900 |
| 2025/01/27 | 963 | 967 | 954 | 955 | 17,200 |
| 2025/01/24 | 935 | 968 | 935 | 962 | 26,300 |
| 2025/01/23 | 940 | 945 | 928 | 933 | 23,200 |
| 2025/01/22 | 947 | 950 | 940 | 940 | 13,800 |
| 2025/01/21 | 929 | 948 | 928 | 947 | 31,800 |
| 2025/01/20 | 908 | 927 | 908 | 920 | 14,400 |
| 2025/01/17 | 910 | 913 | 895 | 907 | 34,000 |
| 2025/01/16 | 939 | 941 | 910 | 910 | 40,800 |
| 2025/01/15 | 937 | 939 | 929 | 939 | 17,500 |
| 2025/01/14 | 941 | 942 | 933 | 942 | 13,300 |
| 2025/01/10 | 935 | 949 | 933 | 949 | 17,700 |
| 2025/01/09 | 962 | 962 | 938 | 938 | 31,000 |
| 2025/01/08 | 960 | 966 | 955 | 962 | 26,600 |
| 2025/01/07 | 964 | 970 | 954 | 959 | 28,200 |
| 2025/01/06 | 966 | 975 | 958 | 958 | 36,600 |
| 2024/12/30 | 945 | 965 | 944 | 960 | 53,900 |
| 2024/12/27 | 916 | 954 | 916 | 950 | 101,700 |
| 2024/12/26 | 934 | 946 | 934 | 939 | 57,600 |
| 2024/12/25 | 941 | 952 | 929 | 935 | 52,100 |
| 2024/12/24 | 944 | 953 | 942 | 945 | 40,100 |
| 2024/12/23 | 940 | 950 | 937 | 944 | 25,100 |
| 2024/12/20 | 925 | 950 | 916 | 937 | 85,600 |
| 2024/12/19 | 920 | 946 | 919 | 930 | 63,600 |
| 2024/12/18 | 922 | 934 | 920 | 922 | 32,900 |
| 2024/12/17 | 944 | 948 | 918 | 922 | 119,200 |
| 2024/12/16 | 955 | 955 | 939 | 950 | 42,000 |
| 2024/12/13 | 939 | 954 | 938 | 954 | 21,500 |
| 2024/12/12 | 948 | 948 | 939 | 939 | 10,600 |
| 2024/12/11 | 948 | 948 | 937 | 947 | 12,100 |
| 2024/12/10 | 950 | 954 | 943 | 948 | 16,300 |
| 2024/12/09 | 946 | 953 | 943 | 947 | 18,900 |
| 2024/12/06 | 965 | 965 | 941 | 942 | 24,400 |
| 2024/12/05 | 958 | 965 | 952 | 965 | 27,500 |
| 2024/12/04 | 946 | 957 | 944 | 957 | 15,900 |
| 2024/12/03 | 938 | 953 | 938 | 946 | 27,300 |
| 2024/12/02 | 946 | 946 | 935 | 935 | 13,400 |
| 2024/11/29 | 922 | 939 | 922 | 939 | 21,300 |
| 2024/11/28 | 924 | 936 | 912 | 924 | 51,700 |
| 2024/11/27 | 953 | 953 | 925 | 934 | 92,900 |
| 2024/11/26 | 950 | 950 | 937 | 947 | 35,000 |
| 2024/11/25 | 959 | 965 | 950 | 950 | 17,800 |
| 2024/11/22 | 955 | 961 | 949 | 954 | 16,000 |
| 2024/11/21 | 950 | 958 | 945 | 956 | 17,700 |
| 2024/11/20 | 944 | 958 | 944 | 958 | 16,800 |
| 2024/11/19 | 939 | 954 | 938 | 948 | 16,000 |
| 2024/11/18 | 941 | 947 | 933 | 939 | 49,900 |
| 2024/11/15 | 949 | 958 | 933 | 948 | 94,400 |
| 2024/11/14 | 959 | 960 | 946 | 949 | 27,100 |
| 2024/11/13 | 952 | 965 | 948 | 954 | 23,700 |
| 2024/11/12 | 970 | 970 | 948 | 956 | 59,300 |
| 2024/11/11 | 953 | 985 | 953 | 975 | 80,700 |
| 2024/11/08 | 941 | 962 | 939 | 951 | 68,000 |
| 2024/11/07 | 930 | 940 | 927 | 937 | 45,800 |
| 2024/11/06 | 920 | 934 | 917 | 920 | 50,600 |
| 2024/11/05 | 932 | 932 | 917 | 920 | 50,000 |
| 2024/11/01 | 908 | 938 | 907 | 917 | 91,800 |
| 2024/10/31 | 932 | 932 | 901 | 925 | 111,700 |
| 2024/10/30 | 927 | 934 | 915 | 917 | 134,700 |
| 2024/10/29 | 890 | 950 | 890 | 937 | 231,200 |
| 2024/10/28 | 881 | 911 | 876 | 890 | 357,500 |
| 2024/10/25 | 840 | 915 | 789 | 886 | 2,147,800 |
| 2024/10/24 | 808 | 831 | 808 | 831 | 20,200 |
| 2024/10/23 | 829 | 829 | 796 | 809 | 56,500 |
| 2024/10/22 | 869 | 869 | 830 | 831 | 51,400 |
| 2024/10/21 | 859 | 868 | 855 | 868 | 24,400 |
| 2024/10/18 | 866 | 867 | 843 | 852 | 44,100 |
| 2024/10/17 | 865 | 867 | 852 | 866 | 26,200 |
| 2024/10/16 | 855 | 868 | 854 | 865 | 16,100 |
| 2024/10/15 | 837 | 858 | 832 | 855 | 24,300 |
| 2024/10/11 | 833 | 837 | 829 | 829 | 6,800 |
| 2024/10/10 | 846 | 846 | 826 | 832 | 11,900 |
| 2024/10/09 | 851 | 855 | 832 | 835 | 15,000 |
| 2024/10/08 | 865 | 865 | 846 | 846 | 16,800 |
| 2024/10/07 | 868 | 873 | 858 | 865 | 18,600 |
| 2024/10/04 | 837 | 858 | 837 | 858 | 19,900 |
| 2024/10/03 | 845 | 852 | 839 | 841 | 11,800 |
| 2024/10/02 | 828 | 851 | 815 | 845 | 31,100 |
| 2024/10/01 | 840 | 846 | 835 | 835 | 6,900 |
| 2024/09/30 | 824 | 856 | 822 | 837 | 20,200 |
| 2024/09/27 | 843 | 843 | 831 | 839 | 11,000 |
| 2024/09/26 | 847 | 847 | 830 | 842 | 17,700 |
| 2024/09/25 | 831 | 837 | 820 | 837 | 23,800 |
| 2024/09/24 | 847 | 847 | 824 | 824 | 23,100 |
| 2024/09/20 | 840 | 855 | 838 | 849 | 40,900 |
| 2024/09/19 | 842 | 842 | 825 | 834 | 23,800 |
| 2024/09/18 | 814 | 839 | 814 | 837 | 56,900 |
| 2024/09/17 | 786 | 810 | 786 | 810 | 43,800 |
| 2024/09/13 | 789 | 789 | 778 | 778 | 13,600 |
| 2024/09/12 | 782 | 788 | 778 | 780 | 18,400 |
| 2024/09/11 | 782 | 783 | 760 | 767 | 24,500 |
| 2024/09/10 | 786 | 788 | 779 | 782 | 7,700 |
| 2024/09/09 | 765 | 788 | 757 | 783 | 21,900 |
| 2024/09/06 | 791 | 795 | 770 | 775 | 16,000 |
| 2024/09/05 | 766 | 794 | 766 | 783 | 24,300 |
| 2024/09/04 | 780 | 787 | 763 | 763 | 56,100 |
| 2024/09/03 | 793 | 810 | 790 | 808 | 40,700 |
| 2024/09/02 | 795 | 796 | 786 | 787 | 16,900 |
| 2024/08/30 | 792 | 795 | 783 | 786 | 33,400 |
| 2024/08/29 | 771 | 787 | 771 | 786 | 21,400 |
| 2024/08/28 | 786 | 794 | 773 | 778 | 49,200 |
| 2024/08/27 | 776 | 791 | 771 | 785 | 52,900 |
| 2024/08/26 | 768 | 774 | 758 | 773 | 39,600 |
| 2024/08/23 | 759 | 767 | 751 | 761 | 24,300 |
| 2024/08/22 | 747 | 759 | 744 | 759 | 16,300 |
| 2024/08/21 | 746 | 750 | 736 | 741 | 22,500 |
| 2024/08/20 | 752 | 770 | 742 | 746 | 41,500 |
| 2024/08/19 | 747 | 770 | 735 | 742 | 73,200 |