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 |
|---|---|---|---|---|---|
| 2021/12/30 | 863 | 868 | 853 | 865 | 16,500 |
| 2021/12/29 | 842 | 881 | 842 | 873 | 34,200 |
| 2021/12/28 | 837 | 863 | 837 | 857 | 63,400 |
| 2021/12/27 | 873 | 873 | 839 | 842 | 57,900 |
| 2021/12/24 | 876 | 899 | 869 | 874 | 79,200 |
| 2021/12/23 | 867 | 886 | 865 | 881 | 49,200 |
| 2021/12/22 | 845 | 869 | 844 | 865 | 48,300 |
| 2021/12/21 | 835 | 854 | 823 | 839 | 66,100 |
| 2021/12/20 | 844 | 851 | 825 | 827 | 87,500 |
| 2021/12/17 | 867 | 873 | 845 | 846 | 133,400 |
| 2021/12/16 | 897 | 899 | 877 | 882 | 45,700 |
| 2021/12/15 | 873 | 895 | 870 | 879 | 81,900 |
| 2021/12/14 | 885 | 901 | 865 | 866 | 117,800 |
| 2021/12/13 | 920 | 921 | 880 | 892 | 135,600 |
| 2021/12/10 | 950 | 950 | 911 | 911 | 100,300 |
| 2021/12/09 | 965 | 979 | 944 | 946 | 90,600 |
| 2021/12/08 | 975 | 994 | 963 | 966 | 64,300 |
| 2021/12/07 | 947 | 965 | 947 | 960 | 36,600 |
| 2021/12/06 | 950 | 953 | 934 | 942 | 58,200 |
| 2021/12/03 | 941 | 965 | 926 | 965 | 55,400 |
| 2021/12/02 | 970 | 980 | 928 | 931 | 148,700 |
| 2021/12/01 | 977 | 994 | 955 | 981 | 92,100 |
| 2021/11/30 | 1,027 | 1,035 | 968 | 969 | 226,100 |
| 2021/11/29 | 1,035 | 1,062 | 1,003 | 1,007 | 171,500 |
| 2021/11/26 | 1,057 | 1,057 | 1,022 | 1,034 | 103,800 |
| 2021/11/25 | 1,127 | 1,138 | 1,061 | 1,062 | 139,200 |
| 2021/11/24 | 1,100 | 1,128 | 1,077 | 1,114 | 183,800 |
| 2021/11/22 | 1,130 | 1,143 | 1,084 | 1,107 | 114,500 |
| 2021/11/19 | 1,183 | 1,187 | 1,106 | 1,122 | 177,100 |
| 2021/11/18 | 1,236 | 1,277 | 1,157 | 1,177 | 298,700 |
| 2021/11/17 | 1,112 | 1,249 | 1,110 | 1,221 | 492,800 |
| 2021/11/16 | 1,137 | 1,143 | 1,107 | 1,110 | 97,100 |
| 2021/11/15 | 1,086 | 1,130 | 1,077 | 1,128 | 126,400 |
| 2021/11/12 | 1,048 | 1,083 | 1,048 | 1,079 | 90,100 |
| 2021/11/11 | 1,034 | 1,048 | 1,027 | 1,040 | 48,100 |
| 2021/11/10 | 1,043 | 1,049 | 1,032 | 1,046 | 30,800 |
| 2021/11/09 | 1,035 | 1,057 | 1,031 | 1,042 | 47,000 |
| 2021/11/08 | 1,043 | 1,045 | 1,012 | 1,040 | 91,000 |
| 2021/11/05 | 1,036 | 1,046 | 1,025 | 1,043 | 28,800 |
| 2021/11/04 | 1,058 | 1,065 | 1,034 | 1,039 | 34,600 |
| 2021/11/02 | 1,063 | 1,084 | 1,053 | 1,059 | 47,200 |
| 2021/11/01 | 1,104 | 1,104 | 1,062 | 1,063 | 94,000 |
| 2021/10/29 | 1,086 | 1,106 | 1,083 | 1,093 | 124,900 |
| 2021/10/28 | 1,052 | 1,097 | 1,045 | 1,084 | 163,900 |
| 2021/10/27 | 1,024 | 1,052 | 1,024 | 1,052 | 113,000 |
| 2021/10/26 | 999 | 1,031 | 992 | 1,024 | 137,000 |
| 2021/10/25 | 999 | 1,030 | 969 | 988 | 214,900 |
| 2021/10/22 | 1,070 | 1,070 | 995 | 1,004 | 294,800 |
| 2021/10/21 | 1,079 | 1,079 | 1,052 | 1,053 | 79,900 |
| 2021/10/20 | 1,098 | 1,102 | 1,068 | 1,074 | 86,300 |
| 2021/10/19 | 1,059 | 1,100 | 1,059 | 1,090 | 103,800 |
| 2021/10/18 | 1,077 | 1,080 | 1,062 | 1,068 | 55,400 |
| 2021/10/15 | 1,040 | 1,072 | 1,040 | 1,069 | 72,400 |
| 2021/10/14 | 1,040 | 1,060 | 1,026 | 1,038 | 63,000 |
| 2021/10/13 | 1,067 | 1,067 | 1,032 | 1,035 | 58,400 |
| 2021/10/12 | 1,060 | 1,074 | 1,055 | 1,063 | 52,900 |
| 2021/10/11 | 1,041 | 1,067 | 1,041 | 1,062 | 52,100 |
| 2021/10/08 | 1,028 | 1,049 | 1,025 | 1,049 | 59,100 |
| 2021/10/07 | 1,019 | 1,035 | 1,018 | 1,028 | 49,200 |
| 2021/10/06 | 1,018 | 1,036 | 1,005 | 1,018 | 116,500 |
| 2021/10/05 | 1,011 | 1,019 | 974 | 1,005 | 166,400 |
| 2021/10/04 | 1,059 | 1,065 | 1,018 | 1,029 | 172,800 |
| 2021/10/01 | 1,068 | 1,068 | 1,026 | 1,049 | 150,600 |
| 2021/09/30 | 1,069 | 1,109 | 1,060 | 1,060 | 473,200 |
| 2021/09/29 | 1,046 | 1,050 | 1,026 | 1,050 | 71,400 |
| 2021/09/28 | 1,056 | 1,056 | 1,034 | 1,051 | 55,800 |
| 2021/09/27 | 1,071 | 1,079 | 1,056 | 1,056 | 56,200 |
| 2021/09/24 | 1,036 | 1,073 | 1,036 | 1,071 | 69,200 |
| 2021/09/22 | 1,042 | 1,050 | 1,011 | 1,021 | 96,000 |
| 2021/09/21 | 1,056 | 1,056 | 1,032 | 1,042 | 104,800 |
| 2021/09/17 | 1,056 | 1,083 | 1,050 | 1,079 | 52,100 |
| 2021/09/16 | 1,067 | 1,082 | 1,033 | 1,056 | 97,100 |
| 2021/09/15 | 1,093 | 1,093 | 1,065 | 1,073 | 60,700 |
| 2021/09/14 | 1,105 | 1,117 | 1,076 | 1,098 | 99,200 |
| 2021/09/13 | 1,120 | 1,132 | 1,087 | 1,105 | 101,500 |
| 2021/09/10 | 1,104 | 1,119 | 1,093 | 1,119 | 138,800 |
| 2021/09/09 | 1,108 | 1,117 | 1,083 | 1,102 | 102,800 |
| 2021/09/08 | 1,084 | 1,117 | 1,071 | 1,109 | 173,700 |
| 2021/09/07 | 1,067 | 1,087 | 1,054 | 1,083 | 142,200 |
| 2021/09/06 | 1,036 | 1,066 | 1,036 | 1,066 | 78,600 |
| 2021/09/03 | 1,033 | 1,055 | 1,024 | 1,034 | 85,400 |
| 2021/09/02 | 1,059 | 1,064 | 1,013 | 1,026 | 169,800 |
| 2021/09/01 | 1,054 | 1,076 | 1,041 | 1,053 | 113,300 |
| 2021/08/31 | 1,060 | 1,076 | 1,049 | 1,049 | 117,500 |
| 2021/08/30 | 1,125 | 1,125 | 1,051 | 1,051 | 262,000 |
| 2021/08/27 | 1,067 | 1,121 | 1,039 | 1,108 | 236,200 |
| 2021/08/26 | 1,101 | 1,150 | 1,047 | 1,077 | 502,900 |
| 2021/08/25 | 1,075 | 1,086 | 1,053 | 1,071 | 47,700 |
| 2021/08/24 | 1,060 | 1,086 | 1,055 | 1,069 | 53,700 |
| 2021/08/23 | 1,020 | 1,075 | 1,019 | 1,060 | 88,500 |
| 2021/08/20 | 1,014 | 1,033 | 1,001 | 1,007 | 73,000 |
| 2021/08/19 | 1,027 | 1,051 | 1,007 | 1,013 | 64,000 |
| 2021/08/18 | 1,039 | 1,047 | 1,010 | 1,043 | 70,400 |
| 2021/08/17 | 1,057 | 1,093 | 1,050 | 1,053 | 117,300 |
| 2021/08/16 | 1,077 | 1,077 | 1,036 | 1,044 | 58,000 |
| 2021/08/13 | 1,065 | 1,093 | 1,056 | 1,072 | 61,300 |
| 2021/08/12 | 1,072 | 1,084 | 1,056 | 1,062 | 37,800 |
| 2021/08/11 | 1,064 | 1,083 | 1,063 | 1,077 | 56,600 |
| 2021/08/10 | 1,027 | 1,062 | 1,020 | 1,054 | 70,100 |
| 2021/08/06 | 1,033 | 1,037 | 1,012 | 1,027 | 72,800 |
| 2021/08/05 | 1,025 | 1,047 | 1,014 | 1,026 | 49,800 |
| 2021/08/04 | 1,076 | 1,076 | 1,023 | 1,025 | 92,000 |
| 2021/08/03 | 1,068 | 1,088 | 1,064 | 1,068 | 27,200 |
| 2021/08/02 | 1,057 | 1,086 | 1,057 | 1,079 | 27,500 |
| 2021/07/30 | 1,092 | 1,092 | 1,063 | 1,072 | 37,900 |
| 2021/07/29 | 1,076 | 1,100 | 1,075 | 1,095 | 48,900 |
| 2021/07/28 | 1,090 | 1,099 | 1,063 | 1,075 | 60,500 |
| 2021/07/27 | 1,125 | 1,125 | 1,078 | 1,100 | 113,900 |
| 2021/07/26 | 1,114 | 1,144 | 1,108 | 1,124 | 64,900 |
| 2021/07/21 | 1,107 | 1,115 | 1,076 | 1,100 | 144,300 |
| 2021/07/20 | 1,113 | 1,127 | 1,094 | 1,103 | 55,500 |
| 2021/07/19 | 1,141 | 1,141 | 1,104 | 1,127 | 83,200 |
| 2021/07/16 | 1,131 | 1,148 | 1,126 | 1,142 | 42,300 |
| 2021/07/15 | 1,159 | 1,159 | 1,125 | 1,142 | 54,000 |
| 2021/07/14 | 1,143 | 1,161 | 1,133 | 1,157 | 31,700 |
| 2021/07/13 | 1,143 | 1,163 | 1,137 | 1,149 | 64,200 |
| 2021/07/12 | 1,140 | 1,148 | 1,128 | 1,141 | 66,500 |
| 2021/07/09 | 1,086 | 1,132 | 1,064 | 1,132 | 97,400 |
| 2021/07/08 | 1,121 | 1,129 | 1,100 | 1,110 | 124,400 |
| 2021/07/07 | 1,201 | 1,211 | 1,123 | 1,127 | 427,200 |
| 2021/07/06 | 1,205 | 1,241 | 1,173 | 1,231 | 111,400 |
| 2021/07/05 | 1,211 | 1,240 | 1,196 | 1,202 | 97,900 |
| 2021/07/02 | 1,185 | 1,223 | 1,169 | 1,216 | 93,000 |
| 2021/07/01 | 1,178 | 1,204 | 1,160 | 1,165 | 109,300 |
| 2021/06/30 | 1,176 | 1,178 | 1,151 | 1,171 | 78,700 |
| 2021/06/29 | 1,188 | 1,206 | 1,172 | 1,178 | 71,100 |
| 2021/06/28 | 1,206 | 1,212 | 1,171 | 1,187 | 82,900 |
| 2021/06/25 | 1,200 | 1,222 | 1,196 | 1,211 | 36,600 |
| 2021/06/24 | 1,207 | 1,218 | 1,189 | 1,196 | 96,200 |
| 2021/06/23 | 1,239 | 1,239 | 1,203 | 1,206 | 44,400 |
| 2021/06/22 | 1,224 | 1,250 | 1,216 | 1,232 | 42,200 |
| 2021/06/21 | 1,214 | 1,227 | 1,188 | 1,205 | 91,500 |
| 2021/06/18 | 1,245 | 1,266 | 1,225 | 1,228 | 73,100 |
| 2021/06/17 | 1,262 | 1,262 | 1,223 | 1,246 | 144,100 |
| 2021/06/16 | 1,274 | 1,279 | 1,256 | 1,267 | 40,200 |
| 2021/06/15 | 1,244 | 1,305 | 1,240 | 1,274 | 105,100 |
| 2021/06/14 | 1,251 | 1,260 | 1,214 | 1,236 | 183,900 |
| 2021/06/11 | 1,294 | 1,301 | 1,270 | 1,281 | 55,800 |
| 2021/06/10 | 1,273 | 1,282 | 1,250 | 1,281 | 55,400 |
| 2021/06/09 | 1,266 | 1,281 | 1,246 | 1,272 | 63,900 |
| 2021/06/08 | 1,257 | 1,282 | 1,255 | 1,277 | 48,800 |
| 2021/06/07 | 1,229 | 1,269 | 1,229 | 1,250 | 86,100 |
| 2021/06/04 | 1,270 | 1,270 | 1,223 | 1,229 | 85,000 |
| 2021/06/03 | 1,261 | 1,287 | 1,250 | 1,270 | 68,600 |
| 2021/06/02 | 1,277 | 1,299 | 1,263 | 1,269 | 70,400 |
| 2021/06/01 | 1,276 | 1,300 | 1,275 | 1,289 | 108,200 |
| 2021/05/31 | 1,310 | 1,314 | 1,262 | 1,268 | 116,000 |
| 2021/05/28 | 1,305 | 1,319 | 1,298 | 1,301 | 72,000 |
| 2021/05/27 | 1,327 | 1,331 | 1,300 | 1,309 | 76,500 |
| 2021/05/26 | 1,331 | 1,346 | 1,319 | 1,320 | 62,800 |
| 2021/05/25 | 1,346 | 1,368 | 1,340 | 1,340 | 78,600 |
| 2021/05/24 | 1,355 | 1,378 | 1,306 | 1,337 | 165,000 |
| 2021/05/21 | 1,360 | 1,380 | 1,347 | 1,368 | 125,400 |
| 2021/05/20 | 1,310 | 1,342 | 1,305 | 1,332 | 76,400 |
| 2021/05/19 | 1,330 | 1,359 | 1,307 | 1,319 | 148,900 |
| 2021/05/18 | 1,303 | 1,381 | 1,293 | 1,355 | 294,400 |
| 2021/05/17 | 1,334 | 1,334 | 1,273 | 1,273 | 128,100 |
| 2021/05/14 | 1,311 | 1,329 | 1,279 | 1,321 | 167,800 |
| 2021/05/13 | 1,321 | 1,333 | 1,276 | 1,281 | 406,000 |
| 2021/05/12 | 1,418 | 1,428 | 1,353 | 1,369 | 236,400 |
| 2021/05/11 | 1,421 | 1,457 | 1,410 | 1,424 | 240,900 |
| 2021/05/10 | 1,482 | 1,512 | 1,396 | 1,437 | 414,700 |
| 2021/05/07 | 1,444 | 1,502 | 1,430 | 1,480 | 269,100 |
| 2021/05/06 | 1,442 | 1,455 | 1,384 | 1,449 | 526,400 |
| 2021/04/30 | 1,442 | 1,474 | 1,421 | 1,458 | 347,500 |
| 2021/04/28 | 1,548 | 1,563 | 1,443 | 1,450 | 675,300 |
| 2021/04/27 | 1,499 | 1,607 | 1,498 | 1,595 | 739,000 |
| 2021/04/26 | 1,425 | 1,491 | 1,383 | 1,484 | 711,100 |
| 2021/04/23 | 1,499 | 1,639 | 1,377 | 1,424 | 1,868,900 |
| 2021/04/22 | 1,601 | 1,628 | 1,493 | 1,519 | 570,000 |
| 2021/04/21 | 1,620 | 1,659 | 1,572 | 1,587 | 469,900 |
| 2021/04/20 | 1,666 | 1,713 | 1,603 | 1,640 | 502,400 |
| 2021/04/19 | 1,790 | 1,799 | 1,672 | 1,679 | 605,500 |
| 2021/04/16 | 1,748 | 1,823 | 1,722 | 1,791 | 453,600 |
| 2021/04/15 | 1,720 | 1,793 | 1,710 | 1,748 | 483,200 |
| 2021/04/14 | 1,726 | 1,747 | 1,647 | 1,725 | 549,200 |
| 2021/04/13 | 1,666 | 1,771 | 1,628 | 1,697 | 636,200 |
| 2021/04/12 | 1,628 | 1,668 | 1,583 | 1,666 | 354,000 |
| 2021/04/09 | 1,556 | 1,654 | 1,556 | 1,627 | 529,300 |
| 2021/04/08 | 1,539 | 1,577 | 1,498 | 1,556 | 330,600 |
| 2021/04/07 | 1,535 | 1,572 | 1,521 | 1,555 | 259,700 |
| 2021/04/06 | 1,542 | 1,560 | 1,461 | 1,520 | 470,100 |
| 2021/04/05 | 1,508 | 1,561 | 1,477 | 1,558 | 380,300 |
| 2021/04/02 | 1,457 | 1,521 | 1,436 | 1,506 | 310,200 |
| 2021/04/01 | 1,510 | 1,543 | 1,456 | 1,460 | 462,500 |
| 2021/03/31 | 1,497 | 1,526 | 1,456 | 1,517 | 596,800 |
| 2021/03/30 | 1,504 | 1,532 | 1,442 | 1,467 | 609,400 |
| 2021/03/29 | 1,652 | 1,660 | 1,483 | 1,504 | 1,662,800 |
| 2021/03/26 | 1,558 | 1,747 | 1,535 | 1,732 | 1,186,700 |
| 2021/03/25 | 1,442 | 1,555 | 1,425 | 1,534 | 685,100 |
| 2021/03/24 | 1,536 | 1,634 | 1,458 | 1,472 | 1,111,100 |
| 2021/03/23 | 1,571 | 1,587 | 1,452 | 1,500 | 666,100 |
| 2021/03/22 | 1,472 | 1,570 | 1,442 | 1,556 | 600,700 |
| 2021/03/19 | 1,530 | 1,554 | 1,433 | 1,465 | 732,400 |
| 2021/03/18 | 1,475 | 1,620 | 1,470 | 1,580 | 1,076,900 |
| 2021/03/17 | 1,435 | 1,458 | 1,383 | 1,433 | 461,800 |
| 2021/03/16 | 1,266 | 1,438 | 1,257 | 1,421 | 675,300 |
| 2021/03/15 | 1,155 | 1,276 | 1,126 | 1,247 | 276,600 |
| 2021/03/12 | 1,168 | 1,185 | 1,130 | 1,152 | 67,300 |
| 2021/03/11 | 1,130 | 1,158 | 1,107 | 1,156 | 91,600 |
| 2021/03/10 | 1,100 | 1,171 | 1,098 | 1,125 | 170,700 |
| 2021/03/09 | 1,077 | 1,107 | 1,055 | 1,089 | 121,900 |
| 2021/03/08 | 1,048 | 1,150 | 1,031 | 1,089 | 231,700 |
| 2021/03/05 | 1,020 | 1,021 | 992 | 1,021 | 58,800 |
| 2021/03/04 | 1,033 | 1,048 | 1,022 | 1,027 | 32,700 |
| 2021/03/03 | 1,033 | 1,056 | 1,027 | 1,039 | 41,800 |
| 2021/03/02 | 1,035 | 1,046 | 1,011 | 1,031 | 43,700 |
| 2021/03/01 | 1,028 | 1,042 | 1,020 | 1,042 | 36,700 |
| 2021/02/26 | 1,003 | 1,022 | 994 | 1,001 | 42,200 |
| 2021/02/25 | 1,015 | 1,040 | 1,014 | 1,022 | 29,200 |
| 2021/02/24 | 1,028 | 1,034 | 1,009 | 1,011 | 43,300 |
| 2021/02/22 | 1,010 | 1,048 | 1,005 | 1,041 | 46,000 |
| 2021/02/19 | 1,010 | 1,016 | 984 | 1,002 | 73,900 |
| 2021/02/18 | 1,024 | 1,032 | 1,015 | 1,019 | 35,100 |
| 2021/02/17 | 1,006 | 1,029 | 1,002 | 1,019 | 30,300 |
| 2021/02/16 | 1,039 | 1,039 | 1,006 | 1,013 | 51,700 |
| 2021/02/15 | 1,054 | 1,054 | 1,024 | 1,030 | 32,300 |
| 2021/02/12 | 1,059 | 1,059 | 1,032 | 1,047 | 68,500 |
| 2021/02/10 | 1,062 | 1,069 | 1,043 | 1,054 | 44,800 |
| 2021/02/09 | 1,108 | 1,109 | 1,054 | 1,058 | 81,100 |
| 2021/02/08 | 1,100 | 1,129 | 1,099 | 1,117 | 98,900 |
| 2021/02/05 | 1,086 | 1,107 | 1,076 | 1,104 | 74,000 |
| 2021/02/04 | 1,089 | 1,093 | 1,069 | 1,086 | 45,200 |
| 2021/02/03 | 1,054 | 1,090 | 1,054 | 1,089 | 68,700 |
| 2021/02/02 | 1,035 | 1,067 | 1,034 | 1,063 | 58,600 |
| 2021/02/01 | 1,015 | 1,038 | 1,006 | 1,037 | 43,800 |
| 2021/01/29 | 1,025 | 1,060 | 1,010 | 1,022 | 102,000 |
| 2021/01/28 | 1,041 | 1,050 | 1,015 | 1,017 | 211,900 |
| 2021/01/27 | 1,090 | 1,174 | 1,060 | 1,090 | 479,600 |
| 2021/01/26 | 1,113 | 1,120 | 1,091 | 1,091 | 80,200 |
| 2021/01/25 | 1,102 | 1,122 | 1,101 | 1,112 | 73,100 |
| 2021/01/22 | 1,090 | 1,104 | 1,080 | 1,102 | 108,700 |
| 2021/01/21 | 1,111 | 1,124 | 1,091 | 1,092 | 112,400 |
| 2021/01/20 | 1,096 | 1,114 | 1,080 | 1,111 | 81,500 |
| 2021/01/19 | 1,081 | 1,110 | 1,081 | 1,095 | 86,100 |
| 2021/01/18 | 1,070 | 1,091 | 1,069 | 1,078 | 88,800 |
| 2021/01/15 | 1,048 | 1,083 | 1,036 | 1,081 | 115,200 |
| 2021/01/14 | 1,065 | 1,071 | 1,049 | 1,052 | 98,300 |
| 2021/01/13 | 1,035 | 1,084 | 1,035 | 1,065 | 137,400 |
| 2021/01/12 | 973 | 1,036 | 972 | 1,032 | 136,400 |
| 2021/01/08 | 956 | 975 | 956 | 973 | 44,200 |
| 2021/01/07 | 973 | 977 | 957 | 957 | 47,300 |
| 2021/01/06 | 943 | 973 | 943 | 973 | 42,900 |
| 2021/01/05 | 932 | 956 | 931 | 955 | 34,000 |
| 2021/01/04 | 952 | 960 | 923 | 947 | 49,700 |