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 |
|---|---|---|---|---|---|
| 2026/02/02 | 1,271 | 1,298 | 1,241 | 1,274 | 82,300 |
| 2026/01/30 | 1,194 | 1,250 | 1,194 | 1,250 | 134,200 |
| 2026/01/29 | 1,088 | 1,226 | 1,075 | 1,183 | 155,400 |
| 2026/01/28 | 1,099 | 1,099 | 1,087 | 1,088 | 6,700 |
| 2026/01/27 | 1,092 | 1,092 | 1,077 | 1,091 | 4,600 |
| 2026/01/26 | 1,100 | 1,100 | 1,081 | 1,081 | 10,800 |
| 2026/01/23 | 1,079 | 1,083 | 1,079 | 1,083 | 400 |
| 2026/01/22 | 1,082 | 1,091 | 1,080 | 1,081 | 5,100 |
| 2026/01/21 | 1,084 | 1,084 | 1,080 | 1,083 | 2,400 |
| 2026/01/20 | 1,111 | 1,111 | 1,085 | 1,087 | 6,100 |
| 2026/01/19 | 1,107 | 1,109 | 1,093 | 1,106 | 9,100 |
| 2026/01/16 | 1,083 | 1,098 | 1,073 | 1,098 | 17,400 |
| 2026/01/15 | 1,078 | 1,083 | 1,070 | 1,083 | 7,400 |
| 2026/01/14 | 1,080 | 1,084 | 1,068 | 1,075 | 9,100 |
| 2026/01/13 | 1,092 | 1,093 | 1,078 | 1,080 | 3,900 |
| 2026/01/09 | 1,084 | 1,084 | 1,018 | 1,077 | 31,400 |
| 2026/01/08 | 1,102 | 1,102 | 1,080 | 1,084 | 11,800 |
| 2026/01/07 | 1,114 | 1,122 | 1,090 | 1,097 | 17,800 |
| 2026/01/06 | 1,113 | 1,123 | 1,110 | 1,119 | 10,700 |
| 2026/01/05 | 1,123 | 1,123 | 1,109 | 1,113 | 13,700 |
| 2025/12/30 | 1,105 | 1,109 | 1,101 | 1,106 | 7,200 |
| 2025/12/29 | 1,078 | 1,106 | 1,077 | 1,105 | 11,600 |
| 2025/12/26 | 1,110 | 1,118 | 1,095 | 1,095 | 18,400 |
| 2025/12/25 | 1,111 | 1,111 | 1,105 | 1,106 | 5,700 |
| 2025/12/24 | 1,099 | 1,112 | 1,099 | 1,111 | 17,700 |
| 2025/12/23 | 1,102 | 1,107 | 1,094 | 1,100 | 17,200 |
| 2025/12/22 | 1,091 | 1,109 | 1,080 | 1,102 | 36,500 |
| 2025/12/19 | 1,086 | 1,090 | 1,075 | 1,089 | 12,700 |
| 2025/12/18 | 1,117 | 1,117 | 1,065 | 1,080 | 24,700 |
| 2025/12/17 | 1,090 | 1,125 | 1,068 | 1,117 | 74,600 |
| 2025/12/16 | 1,082 | 1,089 | 1,078 | 1,078 | 22,700 |
| 2025/12/15 | 1,043 | 1,082 | 1,037 | 1,076 | 41,600 |
| 2025/12/12 | 1,025 | 1,029 | 1,025 | 1,029 | 2,300 |
| 2025/12/11 | 1,020 | 1,024 | 1,019 | 1,024 | 2,400 |
| 2025/12/10 | 1,023 | 1,024 | 1,020 | 1,024 | 3,500 |
| 2025/12/09 | 1,018 | 1,024 | 1,018 | 1,023 | 1,800 |
| 2025/12/08 | 1,022 | 1,025 | 1,017 | 1,019 | 5,100 |
| 2025/12/05 | 1,016 | 1,022 | 1,016 | 1,020 | 3,000 |
| 2025/12/04 | 1,023 | 1,023 | 1,008 | 1,016 | 8,800 |
| 2025/12/03 | 1,033 | 1,033 | 1,021 | 1,025 | 6,300 |
| 2025/12/02 | 1,040 | 1,041 | 1,035 | 1,035 | 1,300 |
| 2025/12/01 | 1,045 | 1,045 | 1,032 | 1,033 | 54,800 |
| 2025/11/28 | 1,041 | 1,049 | 1,039 | 1,044 | 7,400 |
| 2025/11/27 | 1,026 | 1,039 | 1,026 | 1,037 | 9,900 |
| 2025/11/26 | 1,033 | 1,033 | 1,023 | 1,026 | 6,000 |
| 2025/11/25 | 1,010 | 1,030 | 1,010 | 1,023 | 11,000 |
| 2025/11/21 | 1,007 | 1,025 | 1,002 | 1,010 | 8,900 |
| 2025/11/20 | 1,010 | 1,025 | 1,004 | 1,007 | 9,200 |
| 2025/11/19 | 1,001 | 1,010 | 999 | 1,010 | 53,800 |
| 2025/11/18 | 996 | 1,009 | 996 | 1,004 | 5,000 |
| 2025/11/17 | 1,001 | 1,012 | 999 | 999 | 10,300 |
| 2025/11/14 | 1,001 | 1,001 | 994 | 996 | 3,700 |
| 2025/11/13 | 1,000 | 1,008 | 999 | 1,001 | 7,100 |
| 2025/11/12 | 997 | 1,002 | 997 | 1,000 | 4,000 |
| 2025/11/11 | 996 | 999 | 996 | 997 | 1,900 |
| 2025/11/10 | 999 | 1,009 | 996 | 996 | 6,400 |
| 2025/11/07 | 997 | 999 | 994 | 997 | 1,900 |
| 2025/11/06 | 995 | 1,000 | 990 | 995 | 8,000 |
| 2025/11/05 | 994 | 995 | 990 | 995 | 4,600 |
| 2025/11/04 | 996 | 1,003 | 994 | 994 | 7,600 |
| 2025/10/31 | 994 | 1,003 | 994 | 996 | 4,200 |
| 2025/10/30 | 991 | 1,000 | 990 | 1,000 | 18,000 |
| 2025/10/29 | 997 | 997 | 991 | 991 | 10,400 |
| 2025/10/28 | 1,002 | 1,006 | 996 | 996 | 14,800 |
| 2025/10/27 | 1,018 | 1,018 | 995 | 995 | 62,900 |
| 2025/10/24 | 1,026 | 1,050 | 990 | 1,000 | 139,600 |
| 2025/10/23 | 1,016 | 1,025 | 1,016 | 1,017 | 8,200 |
| 2025/10/22 | 1,013 | 1,028 | 1,013 | 1,026 | 15,200 |
| 2025/10/21 | 1,022 | 1,024 | 1,000 | 1,018 | 13,700 |
| 2025/10/20 | 1,011 | 1,023 | 1,011 | 1,022 | 9,600 |
| 2025/10/17 | 1,004 | 1,011 | 997 | 1,010 | 8,800 |
| 2025/10/16 | 1,001 | 1,005 | 995 | 1,000 | 3,500 |
| 2025/10/15 | 994 | 1,000 | 994 | 994 | 1,200 |
| 2025/10/14 | 997 | 1,005 | 995 | 995 | 9,000 |
| 2025/10/10 | 999 | 1,000 | 997 | 999 | 35,500 |
| 2025/10/09 | 1,001 | 1,003 | 999 | 1,000 | 4,100 |
| 2025/10/08 | 999 | 1,009 | 999 | 1,002 | 3,400 |
| 2025/10/07 | 997 | 1,010 | 997 | 999 | 9,000 |
| 2025/10/06 | 1,006 | 1,006 | 995 | 1,002 | 7,700 |
| 2025/10/03 | 998 | 998 | 992 | 992 | 2,100 |
| 2025/10/02 | 998 | 1,008 | 984 | 998 | 5,100 |
| 2025/10/01 | 1,010 | 1,014 | 981 | 983 | 18,600 |
| 2025/09/30 | 1,018 | 1,018 | 1,011 | 1,011 | 7,900 |
| 2025/09/29 | 1,021 | 1,027 | 1,014 | 1,014 | 22,400 |
| 2025/09/26 | 1,015 | 1,027 | 1,011 | 1,027 | 67,400 |
| 2025/09/25 | 1,007 | 1,018 | 1,005 | 1,017 | 21,400 |
| 2025/09/24 | 1,006 | 1,007 | 1,004 | 1,006 | 10,100 |
| 2025/09/22 | 1,004 | 1,006 | 1,002 | 1,005 | 8,000 |
| 2025/09/19 | 1,006 | 1,006 | 1,002 | 1,003 | 7,800 |
| 2025/09/18 | 1,003 | 1,006 | 1,003 | 1,006 | 5,800 |
| 2025/09/17 | 1,005 | 1,005 | 1,002 | 1,005 | 3,200 |
| 2025/09/16 | 1,000 | 1,005 | 1,000 | 1,005 | 10,900 |
| 2025/09/12 | 1,004 | 1,004 | 999 | 999 | 13,100 |
| 2025/09/11 | 1,007 | 1,007 | 1,003 | 1,006 | 2,500 |
| 2025/09/10 | 1,007 | 1,007 | 1,003 | 1,007 | 5,100 |
| 2025/09/09 | 1,008 | 1,008 | 1,004 | 1,006 | 2,800 |
| 2025/09/08 | 1,006 | 1,010 | 1,004 | 1,004 | 8,000 |
| 2025/09/05 | 1,001 | 1,003 | 1,001 | 1,003 | 300 |
| 2025/09/04 | 998 | 1,006 | 998 | 1,001 | 6,400 |
| 2025/09/03 | 1,005 | 1,005 | 993 | 998 | 19,000 |
| 2025/09/02 | 1,005 | 1,009 | 1,000 | 1,002 | 53,100 |
| 2025/09/01 | 1,003 | 1,008 | 1,003 | 1,005 | 9,100 |
| 2025/08/29 | 1,008 | 1,010 | 1,000 | 1,003 | 9,000 |
| 2025/08/28 | 1,003 | 1,010 | 1,003 | 1,009 | 18,900 |
| 2025/08/27 | 997 | 1,005 | 996 | 1,005 | 56,600 |
| 2025/08/26 | 999 | 1,000 | 997 | 997 | 5,500 |
| 2025/08/25 | 999 | 1,001 | 993 | 996 | 9,800 |
| 2025/08/22 | 998 | 999 | 991 | 996 | 10,200 |
| 2025/08/21 | 979 | 991 | 975 | 991 | 14,100 |
| 2025/08/20 | 984 | 986 | 980 | 982 | 4,500 |
| 2025/08/19 | 986 | 987 | 978 | 983 | 7,500 |
| 2025/08/18 | 965 | 986 | 965 | 986 | 26,400 |
| 2025/08/15 | 958 | 966 | 950 | 965 | 24,100 |
| 2025/08/14 | 970 | 972 | 955 | 955 | 25,300 |
| 2025/08/13 | 975 | 975 | 970 | 970 | 8,200 |
| 2025/08/12 | 982 | 983 | 972 | 975 | 17,700 |
| 2025/08/08 | 970 | 976 | 970 | 976 | 13,800 |
| 2025/08/07 | 957 | 970 | 953 | 970 | 9,500 |
| 2025/08/06 | 970 | 970 | 959 | 959 | 7,300 |
| 2025/08/05 | 965 | 970 | 962 | 970 | 6,700 |
| 2025/08/04 | 958 | 970 | 953 | 964 | 17,900 |
| 2025/08/01 | 958 | 963 | 957 | 959 | 10,800 |
| 2025/07/31 | 960 | 964 | 958 | 960 | 11,000 |
| 2025/07/30 | 960 | 964 | 958 | 960 | 11,700 |
| 2025/07/29 | 970 | 970 | 957 | 961 | 11,500 |
| 2025/07/28 | 986 | 987 | 965 | 970 | 27,500 |
| 2025/07/25 | 936 | 990 | 926 | 986 | 251,100 |
| 2025/07/24 | 931 | 936 | 925 | 936 | 10,400 |
| 2025/07/23 | 935 | 936 | 926 | 930 | 6,100 |
| 2025/07/22 | 930 | 935 | 929 | 935 | 8,500 |
| 2025/07/18 | 926 | 929 | 926 | 926 | 3,100 |
| 2025/07/17 | 924 | 929 | 924 | 926 | 4,200 |
| 2025/07/16 | 924 | 924 | 922 | 924 | 4,600 |
| 2025/07/15 | 933 | 933 | 921 | 921 | 3,900 |
| 2025/07/14 | 922 | 928 | 920 | 928 | 2,700 |
| 2025/07/11 | 920 | 924 | 918 | 919 | 3,500 |
| 2025/07/10 | 933 | 933 | 925 | 926 | 4,600 |
| 2025/07/09 | 926 | 931 | 926 | 926 | 6,700 |
| 2025/07/08 | 927 | 930 | 923 | 925 | 7,900 |
| 2025/07/07 | 912 | 927 | 912 | 927 | 5,200 |
| 2025/07/04 | 910 | 913 | 910 | 910 | 4,500 |
| 2025/07/03 | 916 | 916 | 910 | 910 | 7,800 |
| 2025/07/02 | 924 | 927 | 916 | 916 | 9,000 |
| 2025/07/01 | 923 | 928 | 920 | 923 | 6,000 |
| 2025/06/30 | 926 | 929 | 919 | 923 | 11,700 |
| 2025/06/27 | 925 | 936 | 922 | 924 | 7,800 |
| 2025/06/26 | 958 | 958 | 933 | 936 | 20,700 |
| 2025/06/25 | 931 | 938 | 923 | 933 | 10,400 |
| 2025/06/24 | 927 | 931 | 925 | 931 | 2,900 |
| 2025/06/23 | 932 | 933 | 923 | 924 | 11,500 |
| 2025/06/20 | 937 | 937 | 930 | 933 | 4,900 |
| 2025/06/19 | 933 | 939 | 931 | 934 | 6,400 |
| 2025/06/18 | 939 | 940 | 933 | 933 | 4,400 |
| 2025/06/17 | 932 | 935 | 927 | 935 | 9,200 |
| 2025/06/16 | 937 | 938 | 928 | 935 | 11,000 |
| 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 |