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 |
|---|---|---|---|---|---|
| 2022/12/30 | 875 | 898 | 871 | 893 | 46,400 |
| 2022/12/29 | 844 | 874 | 844 | 868 | 41,600 |
| 2022/12/28 | 855 | 855 | 840 | 854 | 38,000 |
| 2022/12/27 | 837 | 859 | 837 | 855 | 30,400 |
| 2022/12/26 | 838 | 845 | 833 | 838 | 32,000 |
| 2022/12/23 | 846 | 846 | 834 | 838 | 35,700 |
| 2022/12/22 | 854 | 860 | 846 | 854 | 31,800 |
| 2022/12/21 | 864 | 864 | 838 | 847 | 53,000 |
| 2022/12/20 | 893 | 894 | 855 | 868 | 77,600 |
| 2022/12/19 | 895 | 902 | 888 | 888 | 27,600 |
| 2022/12/16 | 902 | 915 | 895 | 900 | 31,500 |
| 2022/12/15 | 905 | 919 | 903 | 908 | 47,000 |
| 2022/12/14 | 898 | 910 | 898 | 907 | 59,900 |
| 2022/12/13 | 895 | 903 | 889 | 892 | 25,400 |
| 2022/12/12 | 889 | 902 | 889 | 892 | 26,300 |
| 2022/12/09 | 885 | 902 | 884 | 895 | 24,600 |
| 2022/12/08 | 895 | 895 | 879 | 883 | 24,400 |
| 2022/12/07 | 889 | 897 | 884 | 893 | 31,000 |
| 2022/12/06 | 873 | 901 | 867 | 897 | 75,000 |
| 2022/12/05 | 891 | 891 | 865 | 873 | 86,600 |
| 2022/12/02 | 890 | 892 | 878 | 887 | 70,400 |
| 2022/12/01 | 909 | 915 | 890 | 890 | 51,400 |
| 2022/11/30 | 908 | 910 | 895 | 903 | 70,300 |
| 2022/11/29 | 927 | 927 | 900 | 908 | 101,800 |
| 2022/11/28 | 938 | 965 | 925 | 930 | 129,700 |
| 2022/11/25 | 949 | 951 | 926 | 931 | 66,400 |
| 2022/11/24 | 945 | 955 | 939 | 940 | 50,600 |
| 2022/11/22 | 960 | 960 | 937 | 940 | 53,400 |
| 2022/11/21 | 949 | 957 | 939 | 953 | 53,700 |
| 2022/11/18 | 961 | 964 | 943 | 943 | 33,000 |
| 2022/11/17 | 971 | 974 | 943 | 955 | 107,000 |
| 2022/11/16 | 976 | 990 | 963 | 977 | 36,900 |
| 2022/11/15 | 963 | 976 | 959 | 972 | 42,700 |
| 2022/11/14 | 982 | 984 | 966 | 969 | 36,200 |
| 2022/11/11 | 987 | 996 | 982 | 987 | 37,500 |
| 2022/11/10 | 969 | 987 | 961 | 967 | 57,900 |
| 2022/11/09 | 997 | 999 | 973 | 977 | 44,400 |
| 2022/11/08 | 985 | 1,004 | 977 | 995 | 50,000 |
| 2022/11/07 | 991 | 1,000 | 976 | 985 | 54,100 |
| 2022/11/04 | 965 | 999 | 961 | 987 | 95,700 |
| 2022/11/02 | 991 | 992 | 964 | 965 | 107,700 |
| 2022/11/01 | 1,019 | 1,022 | 993 | 993 | 103,600 |
| 2022/10/31 | 1,003 | 1,022 | 985 | 1,020 | 171,000 |
| 2022/10/28 | 988 | 1,008 | 979 | 993 | 123,800 |
| 2022/10/27 | 957 | 1,016 | 957 | 997 | 213,000 |
| 2022/10/26 | 950 | 976 | 937 | 962 | 99,400 |
| 2022/10/25 | 909 | 950 | 907 | 944 | 150,500 |
| 2022/10/24 | 899 | 906 | 880 | 906 | 133,900 |
| 2022/10/21 | 953 | 979 | 894 | 899 | 425,800 |
| 2022/10/20 | 945 | 955 | 938 | 955 | 85,800 |
| 2022/10/19 | 1,002 | 1,017 | 943 | 944 | 540,200 |
| 2022/10/18 | 945 | 975 | 945 | 961 | 85,200 |
| 2022/10/17 | 928 | 945 | 925 | 941 | 34,000 |
| 2022/10/14 | 921 | 936 | 919 | 931 | 38,200 |
| 2022/10/13 | 932 | 932 | 906 | 906 | 37,200 |
| 2022/10/12 | 931 | 932 | 916 | 932 | 18,300 |
| 2022/10/11 | 921 | 938 | 921 | 932 | 31,200 |
| 2022/10/07 | 930 | 945 | 928 | 934 | 33,200 |
| 2022/10/06 | 935 | 958 | 932 | 950 | 37,500 |
| 2022/10/05 | 962 | 964 | 932 | 932 | 45,700 |
| 2022/10/04 | 939 | 962 | 931 | 957 | 78,400 |
| 2022/10/03 | 922 | 924 | 891 | 924 | 59,400 |
| 2022/09/30 | 900 | 916 | 894 | 907 | 33,700 |
| 2022/09/29 | 899 | 916 | 899 | 915 | 35,300 |
| 2022/09/28 | 896 | 898 | 874 | 898 | 40,700 |
| 2022/09/27 | 874 | 907 | 874 | 896 | 40,500 |
| 2022/09/26 | 884 | 894 | 872 | 873 | 32,300 |
| 2022/09/22 | 890 | 907 | 875 | 897 | 33,500 |
| 2022/09/21 | 898 | 898 | 878 | 891 | 52,600 |
| 2022/09/20 | 900 | 911 | 898 | 909 | 25,000 |
| 2022/09/16 | 918 | 918 | 899 | 905 | 41,600 |
| 2022/09/15 | 925 | 927 | 912 | 917 | 38,500 |
| 2022/09/14 | 921 | 931 | 917 | 924 | 44,700 |
| 2022/09/13 | 952 | 963 | 940 | 940 | 41,600 |
| 2022/09/12 | 941 | 963 | 941 | 960 | 37,600 |
| 2022/09/09 | 938 | 949 | 938 | 938 | 19,600 |
| 2022/09/08 | 935 | 951 | 935 | 943 | 22,500 |
| 2022/09/07 | 951 | 951 | 931 | 933 | 27,800 |
| 2022/09/06 | 947 | 963 | 943 | 950 | 29,800 |
| 2022/09/05 | 930 | 950 | 925 | 949 | 29,700 |
| 2022/09/02 | 943 | 944 | 930 | 935 | 59,200 |
| 2022/09/01 | 958 | 958 | 936 | 941 | 52,400 |
| 2022/08/31 | 958 | 969 | 943 | 954 | 55,200 |
| 2022/08/30 | 954 | 978 | 954 | 967 | 48,700 |
| 2022/08/29 | 978 | 981 | 947 | 951 | 122,600 |
| 2022/08/26 | 993 | 1,001 | 992 | 993 | 29,700 |
| 2022/08/25 | 996 | 1,002 | 991 | 993 | 27,300 |
| 2022/08/24 | 1,003 | 1,003 | 990 | 994 | 24,700 |
| 2022/08/23 | 998 | 1,001 | 985 | 992 | 64,100 |
| 2022/08/22 | 1,007 | 1,015 | 999 | 1,006 | 36,800 |
| 2022/08/19 | 1,040 | 1,040 | 1,005 | 1,022 | 77,100 |
| 2022/08/18 | 1,022 | 1,039 | 1,015 | 1,037 | 36,300 |
| 2022/08/17 | 1,049 | 1,049 | 1,025 | 1,030 | 59,800 |
| 2022/08/16 | 1,022 | 1,054 | 1,016 | 1,041 | 94,300 |
| 2022/08/15 | 999 | 1,025 | 987 | 1,020 | 80,800 |
| 2022/08/12 | 997 | 1,008 | 988 | 1,002 | 45,400 |
| 2022/08/10 | 1,008 | 1,010 | 993 | 996 | 69,900 |
| 2022/08/09 | 1,012 | 1,022 | 1,006 | 1,012 | 53,800 |
| 2022/08/08 | 1,052 | 1,052 | 1,015 | 1,018 | 61,200 |
| 2022/08/05 | 1,039 | 1,064 | 1,035 | 1,056 | 66,900 |
| 2022/08/04 | 1,023 | 1,046 | 1,019 | 1,032 | 66,400 |
| 2022/08/03 | 1,023 | 1,033 | 1,014 | 1,023 | 34,400 |
| 2022/08/02 | 1,012 | 1,030 | 1,012 | 1,017 | 55,500 |
| 2022/08/01 | 1,020 | 1,028 | 1,001 | 1,022 | 83,800 |
| 2022/07/29 | 1,026 | 1,034 | 1,003 | 1,003 | 85,200 |
| 2022/07/28 | 1,024 | 1,040 | 1,007 | 1,021 | 147,400 |
| 2022/07/27 | 1,041 | 1,041 | 1,013 | 1,017 | 147,300 |
| 2022/07/26 | 1,001 | 1,051 | 982 | 1,050 | 232,900 |
| 2022/07/25 | 1,025 | 1,079 | 988 | 1,001 | 512,600 |
| 2022/07/22 | 1,085 | 1,310 | 1,044 | 1,050 | 2,711,100 |
| 2022/07/21 | 1,064 | 1,085 | 1,049 | 1,084 | 62,600 |
| 2022/07/20 | 1,047 | 1,066 | 1,043 | 1,063 | 48,300 |
| 2022/07/19 | 1,036 | 1,046 | 1,025 | 1,046 | 24,500 |
| 2022/07/15 | 1,050 | 1,050 | 1,022 | 1,032 | 29,900 |
| 2022/07/14 | 1,057 | 1,057 | 1,036 | 1,050 | 24,900 |
| 2022/07/13 | 1,057 | 1,063 | 1,040 | 1,061 | 28,800 |
| 2022/07/12 | 1,088 | 1,090 | 1,041 | 1,050 | 95,800 |
| 2022/07/11 | 1,107 | 1,108 | 1,080 | 1,097 | 49,600 |
| 2022/07/08 | 1,091 | 1,112 | 1,065 | 1,095 | 98,000 |
| 2022/07/07 | 1,053 | 1,085 | 1,048 | 1,085 | 69,800 |
| 2022/07/06 | 1,010 | 1,058 | 996 | 1,048 | 100,800 |
| 2022/07/05 | 988 | 1,017 | 988 | 1,013 | 63,000 |
| 2022/07/04 | 997 | 1,019 | 976 | 991 | 89,000 |
| 2022/07/01 | 1,026 | 1,027 | 982 | 994 | 135,500 |
| 2022/06/30 | 1,081 | 1,081 | 1,019 | 1,023 | 153,300 |
| 2022/06/29 | 1,127 | 1,129 | 1,086 | 1,090 | 107,400 |
| 2022/06/28 | 1,160 | 1,170 | 1,110 | 1,157 | 150,500 |
| 2022/06/27 | 1,239 | 1,239 | 1,166 | 1,173 | 109,500 |
| 2022/06/24 | 1,218 | 1,246 | 1,213 | 1,235 | 77,800 |
| 2022/06/23 | 1,199 | 1,220 | 1,191 | 1,200 | 106,600 |
| 2022/06/22 | 1,149 | 1,211 | 1,133 | 1,201 | 188,200 |
| 2022/06/21 | 1,118 | 1,149 | 1,118 | 1,143 | 52,600 |
| 2022/06/20 | 1,125 | 1,139 | 1,098 | 1,111 | 44,800 |
| 2022/06/17 | 1,098 | 1,136 | 1,085 | 1,129 | 67,000 |
| 2022/06/16 | 1,141 | 1,150 | 1,107 | 1,114 | 30,800 |
| 2022/06/15 | 1,135 | 1,148 | 1,124 | 1,139 | 46,400 |
| 2022/06/14 | 1,100 | 1,135 | 1,093 | 1,135 | 59,600 |
| 2022/06/13 | 1,140 | 1,140 | 1,100 | 1,115 | 130,400 |
| 2022/06/10 | 1,147 | 1,175 | 1,131 | 1,161 | 78,800 |
| 2022/06/09 | 1,137 | 1,168 | 1,135 | 1,159 | 53,600 |
| 2022/06/08 | 1,142 | 1,156 | 1,133 | 1,144 | 36,600 |
| 2022/06/07 | 1,121 | 1,145 | 1,113 | 1,134 | 53,800 |
| 2022/06/06 | 1,093 | 1,131 | 1,085 | 1,121 | 38,300 |
| 2022/06/03 | 1,114 | 1,124 | 1,102 | 1,106 | 57,800 |
| 2022/06/02 | 1,078 | 1,129 | 1,071 | 1,101 | 132,800 |
| 2022/06/01 | 1,041 | 1,073 | 1,034 | 1,073 | 48,100 |
| 2022/05/31 | 1,028 | 1,043 | 1,019 | 1,036 | 42,700 |
| 2022/05/30 | 1,015 | 1,034 | 1,008 | 1,034 | 75,900 |
| 2022/05/27 | 1,048 | 1,052 | 994 | 1,001 | 86,000 |
| 2022/05/26 | 1,057 | 1,084 | 1,046 | 1,052 | 57,900 |
| 2022/05/25 | 1,055 | 1,066 | 1,033 | 1,062 | 62,700 |
| 2022/05/24 | 1,090 | 1,090 | 1,053 | 1,066 | 51,300 |
| 2022/05/23 | 1,085 | 1,114 | 1,074 | 1,107 | 65,400 |
| 2022/05/20 | 1,061 | 1,076 | 1,049 | 1,076 | 48,300 |
| 2022/05/19 | 1,042 | 1,062 | 1,033 | 1,043 | 62,400 |
| 2022/05/18 | 1,063 | 1,090 | 1,047 | 1,084 | 64,500 |
| 2022/05/17 | 994 | 1,066 | 987 | 1,063 | 80,200 |
| 2022/05/16 | 1,011 | 1,029 | 987 | 994 | 114,800 |
| 2022/05/13 | 978 | 1,020 | 978 | 1,009 | 47,100 |
| 2022/05/12 | 995 | 995 | 968 | 970 | 62,100 |
| 2022/05/11 | 984 | 1,015 | 984 | 1,009 | 41,500 |
| 2022/05/10 | 966 | 992 | 958 | 986 | 58,100 |
| 2022/05/09 | 984 | 986 | 962 | 966 | 51,500 |
| 2022/05/06 | 980 | 985 | 964 | 980 | 39,200 |
| 2022/05/02 | 975 | 985 | 961 | 966 | 41,200 |
| 2022/04/28 | 992 | 995 | 962 | 969 | 71,000 |
| 2022/04/27 | 986 | 998 | 957 | 992 | 100,300 |
| 2022/04/26 | 968 | 1,006 | 968 | 1,002 | 114,000 |
| 2022/04/25 | 912 | 968 | 912 | 956 | 133,000 |
| 2022/04/22 | 1,018 | 1,057 | 920 | 942 | 350,600 |
| 2022/04/21 | 1,026 | 1,044 | 1,014 | 1,018 | 134,000 |
| 2022/04/20 | 1,174 | 1,180 | 1,078 | 1,078 | 164,700 |
| 2022/04/19 | 1,127 | 1,177 | 1,114 | 1,165 | 81,400 |
| 2022/04/18 | 1,139 | 1,157 | 1,108 | 1,109 | 58,800 |
| 2022/04/15 | 1,143 | 1,152 | 1,117 | 1,128 | 91,800 |
| 2022/04/14 | 1,171 | 1,184 | 1,146 | 1,156 | 72,500 |
| 2022/04/13 | 1,166 | 1,199 | 1,153 | 1,168 | 165,200 |
| 2022/04/12 | 1,110 | 1,207 | 1,095 | 1,194 | 286,700 |
| 2022/04/11 | 1,083 | 1,119 | 1,067 | 1,102 | 77,900 |
| 2022/04/08 | 1,067 | 1,086 | 1,056 | 1,080 | 50,400 |
| 2022/04/07 | 1,051 | 1,065 | 1,046 | 1,059 | 59,300 |
| 2022/04/06 | 1,100 | 1,100 | 1,058 | 1,081 | 87,500 |
| 2022/04/05 | 1,100 | 1,148 | 1,081 | 1,111 | 134,300 |
| 2022/04/04 | 1,105 | 1,107 | 1,081 | 1,093 | 75,500 |
| 2022/04/01 | 1,064 | 1,094 | 1,048 | 1,094 | 78,700 |
| 2022/03/31 | 1,050 | 1,102 | 1,033 | 1,080 | 80,700 |
| 2022/03/30 | 1,048 | 1,065 | 1,043 | 1,064 | 69,500 |
| 2022/03/29 | 990 | 1,034 | 990 | 1,034 | 75,300 |
| 2022/03/28 | 1,019 | 1,019 | 991 | 1,000 | 31,700 |
| 2022/03/25 | 1,044 | 1,050 | 1,004 | 1,014 | 59,300 |
| 2022/03/24 | 1,012 | 1,061 | 990 | 1,050 | 112,700 |
| 2022/03/23 | 1,018 | 1,022 | 1,007 | 1,007 | 41,900 |
| 2022/03/22 | 990 | 1,017 | 986 | 1,017 | 69,600 |
| 2022/03/18 | 976 | 985 | 966 | 982 | 31,000 |
| 2022/03/17 | 956 | 981 | 951 | 980 | 62,800 |
| 2022/03/16 | 916 | 948 | 914 | 946 | 41,300 |
| 2022/03/15 | 921 | 930 | 906 | 928 | 49,000 |
| 2022/03/14 | 928 | 945 | 913 | 931 | 45,700 |
| 2022/03/11 | 926 | 941 | 908 | 923 | 51,400 |
| 2022/03/10 | 926 | 944 | 920 | 941 | 48,100 |
| 2022/03/09 | 893 | 918 | 883 | 896 | 66,200 |
| 2022/03/08 | 885 | 910 | 875 | 883 | 98,100 |
| 2022/03/07 | 905 | 907 | 869 | 900 | 109,000 |
| 2022/03/04 | 960 | 961 | 923 | 932 | 81,400 |
| 2022/03/03 | 989 | 994 | 963 | 970 | 32,400 |
| 2022/03/02 | 981 | 994 | 957 | 982 | 40,200 |
| 2022/03/01 | 974 | 996 | 965 | 991 | 90,100 |
| 2022/02/28 | 948 | 971 | 934 | 966 | 80,000 |
| 2022/02/25 | 893 | 940 | 893 | 936 | 76,500 |
| 2022/02/24 | 899 | 904 | 871 | 879 | 78,400 |
| 2022/02/22 | 912 | 927 | 901 | 908 | 32,300 |
| 2022/02/21 | 924 | 927 | 901 | 927 | 31,100 |
| 2022/02/18 | 908 | 932 | 901 | 929 | 28,500 |
| 2022/02/17 | 942 | 942 | 916 | 923 | 30,000 |
| 2022/02/16 | 929 | 942 | 922 | 942 | 38,300 |
| 2022/02/15 | 934 | 934 | 898 | 909 | 60,100 |
| 2022/02/14 | 913 | 924 | 887 | 914 | 63,900 |
| 2022/02/10 | 950 | 956 | 917 | 940 | 85,500 |
| 2022/02/09 | 938 | 946 | 917 | 939 | 135,100 |
| 2022/02/08 | 1,027 | 1,030 | 937 | 949 | 210,900 |
| 2022/02/07 | 1,040 | 1,064 | 1,009 | 1,028 | 145,600 |
| 2022/02/04 | 975 | 1,048 | 975 | 1,040 | 140,900 |
| 2022/02/03 | 994 | 1,008 | 965 | 985 | 166,100 |
| 2022/02/02 | 944 | 994 | 941 | 994 | 172,000 |
| 2022/02/01 | 896 | 940 | 891 | 940 | 163,500 |
| 2022/01/31 | 874 | 900 | 852 | 896 | 200,500 |
| 2022/01/28 | 812 | 875 | 805 | 861 | 478,500 |
| 2022/01/27 | 838 | 849 | 787 | 802 | 114,600 |
| 2022/01/26 | 797 | 833 | 797 | 826 | 58,400 |
| 2022/01/25 | 824 | 835 | 783 | 795 | 103,600 |
| 2022/01/24 | 848 | 848 | 809 | 830 | 93,900 |
| 2022/01/21 | 809 | 848 | 801 | 848 | 70,200 |
| 2022/01/20 | 800 | 831 | 795 | 829 | 69,000 |
| 2022/01/19 | 833 | 834 | 798 | 809 | 95,600 |
| 2022/01/18 | 852 | 858 | 827 | 835 | 58,200 |
| 2022/01/17 | 835 | 866 | 835 | 852 | 61,900 |
| 2022/01/14 | 840 | 842 | 817 | 835 | 55,300 |
| 2022/01/13 | 852 | 855 | 840 | 840 | 30,200 |
| 2022/01/12 | 830 | 854 | 830 | 852 | 54,500 |
| 2022/01/11 | 816 | 827 | 805 | 823 | 47,400 |
| 2022/01/07 | 813 | 827 | 791 | 809 | 59,000 |
| 2022/01/06 | 823 | 825 | 795 | 803 | 109,500 |
| 2022/01/05 | 855 | 857 | 831 | 832 | 52,700 |
| 2022/01/04 | 868 | 869 | 848 | 858 | 20,200 |