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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 755 | 755 | 719 | 738 | 86,600 |
| 2024/08/15 | 749 | 758 | 747 | 749 | 15,800 |
| 2024/08/14 | 735 | 765 | 730 | 748 | 96,300 |
| 2024/08/13 | 730 | 734 | 723 | 730 | 34,800 |
| 2024/08/09 | 732 | 734 | 713 | 722 | 33,700 |
| 2024/08/08 | 705 | 731 | 704 | 723 | 37,000 |
| 2024/08/07 | 676 | 716 | 676 | 708 | 45,000 |
| 2024/08/06 | 700 | 714 | 675 | 686 | 71,000 |
| 2024/08/05 | 720 | 725 | 650 | 653 | 120,000 |
| 2024/08/02 | 770 | 785 | 753 | 753 | 106,300 |
| 2024/08/01 | 810 | 813 | 783 | 785 | 72,100 |
| 2024/07/31 | 798 | 821 | 792 | 821 | 84,100 |
| 2024/07/30 | 827 | 836 | 789 | 789 | 198,500 |
| 2024/07/29 | 814 | 887 | 810 | 830 | 751,900 |
| 2024/07/26 | 672 | 769 | 652 | 769 | 75,200 |
| 2024/07/25 | 664 | 673 | 655 | 669 | 23,400 |
| 2024/07/24 | 684 | 684 | 666 | 668 | 20,500 |
| 2024/07/23 | 676 | 684 | 671 | 677 | 18,900 |
| 2024/07/22 | 667 | 685 | 667 | 677 | 20,700 |
| 2024/07/19 | 668 | 675 | 665 | 675 | 7,900 |
| 2024/07/18 | 666 | 667 | 665 | 667 | 5,400 |
| 2024/07/17 | 661 | 667 | 659 | 664 | 10,700 |
| 2024/07/16 | 646 | 659 | 646 | 655 | 14,600 |
| 2024/07/12 | 642 | 651 | 642 | 645 | 13,500 |
| 2024/07/11 | 646 | 648 | 642 | 642 | 8,800 |
| 2024/07/10 | 650 | 650 | 645 | 645 | 5,900 |
| 2024/07/09 | 651 | 656 | 650 | 650 | 5,700 |
| 2024/07/08 | 654 | 654 | 650 | 651 | 7,600 |
| 2024/07/05 | 651 | 657 | 649 | 650 | 14,600 |
| 2024/07/04 | 653 | 653 | 647 | 647 | 6,000 |
| 2024/07/03 | 659 | 660 | 653 | 653 | 7,500 |
| 2024/07/02 | 659 | 661 | 657 | 660 | 3,200 |
| 2024/07/01 | 660 | 661 | 655 | 657 | 4,200 |
| 2024/06/28 | 655 | 666 | 653 | 660 | 14,900 |
| 2024/06/27 | 654 | 658 | 652 | 655 | 10,100 |
| 2024/06/26 | 653 | 658 | 651 | 653 | 4,700 |
| 2024/06/25 | 636 | 652 | 636 | 650 | 15,600 |
| 2024/06/24 | 648 | 648 | 636 | 637 | 33,300 |
| 2024/06/21 | 639 | 644 | 635 | 640 | 12,700 |
| 2024/06/20 | 648 | 648 | 637 | 639 | 16,000 |
| 2024/06/19 | 642 | 648 | 642 | 648 | 7,300 |
| 2024/06/18 | 659 | 661 | 645 | 645 | 32,100 |
| 2024/06/17 | 669 | 669 | 655 | 659 | 26,000 |
| 2024/06/14 | 663 | 670 | 663 | 665 | 8,900 |
| 2024/06/13 | 673 | 673 | 665 | 665 | 10,800 |
| 2024/06/12 | 663 | 673 | 663 | 668 | 4,700 |
| 2024/06/11 | 659 | 673 | 659 | 673 | 38,400 |
| 2024/06/10 | 675 | 679 | 674 | 679 | 8,500 |
| 2024/06/07 | 666 | 676 | 666 | 671 | 4,100 |
| 2024/06/06 | 674 | 677 | 671 | 671 | 8,700 |
| 2024/06/05 | 673 | 675 | 671 | 671 | 5,000 |
| 2024/06/04 | 675 | 680 | 671 | 680 | 3,800 |
| 2024/06/03 | 680 | 680 | 675 | 675 | 2,400 |
| 2024/05/31 | 662 | 679 | 662 | 679 | 10,300 |
| 2024/05/30 | 657 | 663 | 657 | 663 | 6,700 |
| 2024/05/29 | 672 | 673 | 657 | 657 | 16,900 |
| 2024/05/28 | 675 | 678 | 673 | 674 | 6,100 |
| 2024/05/27 | 678 | 678 | 673 | 676 | 5,300 |
| 2024/05/24 | 676 | 678 | 674 | 674 | 8,000 |
| 2024/05/23 | 679 | 679 | 672 | 676 | 8,100 |
| 2024/05/22 | 682 | 682 | 673 | 674 | 12,200 |
| 2024/05/21 | 694 | 694 | 676 | 676 | 10,800 |
| 2024/05/20 | 688 | 691 | 684 | 684 | 4,600 |
| 2024/05/17 | 685 | 690 | 682 | 690 | 5,700 |
| 2024/05/16 | 684 | 685 | 680 | 684 | 6,500 |
| 2024/05/15 | 697 | 697 | 681 | 683 | 10,700 |
| 2024/05/14 | 694 | 695 | 689 | 695 | 5,200 |
| 2024/05/13 | 682 | 691 | 678 | 691 | 11,300 |
| 2024/05/10 | 670 | 679 | 670 | 674 | 13,800 |
| 2024/05/09 | 676 | 683 | 671 | 680 | 12,800 |
| 2024/05/08 | 674 | 678 | 671 | 671 | 5,300 |
| 2024/05/07 | 669 | 679 | 668 | 673 | 17,000 |
| 2024/05/02 | 667 | 677 | 667 | 668 | 10,100 |
| 2024/05/01 | 672 | 678 | 666 | 673 | 23,200 |
| 2024/04/30 | 675 | 689 | 672 | 678 | 30,400 |
| 2024/04/26 | 697 | 720 | 665 | 665 | 86,100 |
| 2024/04/25 | 700 | 703 | 697 | 697 | 4,700 |
| 2024/04/24 | 702 | 703 | 692 | 700 | 15,200 |
| 2024/04/23 | 695 | 704 | 693 | 696 | 11,800 |
| 2024/04/22 | 690 | 697 | 687 | 692 | 9,200 |
| 2024/04/19 | 694 | 694 | 670 | 690 | 14,500 |
| 2024/04/18 | 683 | 698 | 683 | 694 | 11,100 |
| 2024/04/17 | 702 | 705 | 675 | 683 | 33,400 |
| 2024/04/16 | 705 | 709 | 703 | 703 | 8,100 |
| 2024/04/15 | 705 | 706 | 701 | 703 | 16,300 |
| 2024/04/12 | 715 | 716 | 707 | 707 | 11,500 |
| 2024/04/11 | 710 | 715 | 707 | 715 | 17,900 |
| 2024/04/10 | 720 | 722 | 711 | 712 | 15,600 |
| 2024/04/09 | 719 | 720 | 712 | 720 | 10,600 |
| 2024/04/08 | 718 | 721 | 713 | 721 | 8,200 |
| 2024/04/05 | 710 | 719 | 710 | 718 | 10,500 |
| 2024/04/04 | 709 | 726 | 709 | 713 | 15,800 |
| 2024/04/03 | 708 | 715 | 705 | 708 | 16,400 |
| 2024/04/02 | 730 | 730 | 713 | 714 | 19,300 |
| 2024/04/01 | 755 | 755 | 731 | 731 | 10,200 |
| 2024/03/29 | 752 | 759 | 747 | 747 | 14,600 |
| 2024/03/28 | 743 | 763 | 743 | 752 | 22,100 |
| 2024/03/27 | 753 | 758 | 743 | 743 | 20,100 |
| 2024/03/26 | 743 | 763 | 742 | 753 | 19,300 |
| 2024/03/25 | 745 | 753 | 742 | 742 | 36,400 |
| 2024/03/22 | 750 | 750 | 738 | 740 | 13,200 |
| 2024/03/21 | 756 | 758 | 747 | 749 | 14,200 |
| 2024/03/19 | 738 | 756 | 734 | 756 | 20,800 |
| 2024/03/18 | 724 | 739 | 721 | 738 | 13,300 |
| 2024/03/15 | 718 | 722 | 712 | 722 | 12,100 |
| 2024/03/14 | 718 | 726 | 715 | 722 | 22,300 |
| 2024/03/13 | 730 | 730 | 717 | 719 | 5,700 |
| 2024/03/12 | 712 | 732 | 704 | 730 | 25,500 |
| 2024/03/11 | 720 | 722 | 708 | 717 | 34,300 |
| 2024/03/08 | 742 | 747 | 728 | 732 | 32,800 |
| 2024/03/07 | 767 | 769 | 740 | 743 | 54,100 |
| 2024/03/06 | 762 | 777 | 759 | 768 | 38,100 |
| 2024/03/05 | 760 | 770 | 755 | 764 | 21,900 |
| 2024/03/04 | 756 | 764 | 748 | 761 | 31,400 |
| 2024/03/01 | 759 | 762 | 750 | 750 | 21,500 |
| 2024/02/29 | 765 | 766 | 757 | 759 | 16,300 |
| 2024/02/28 | 760 | 773 | 753 | 766 | 38,700 |
| 2024/02/27 | 749 | 768 | 741 | 767 | 79,100 |
| 2024/02/26 | 733 | 749 | 733 | 734 | 42,900 |
| 2024/02/22 | 733 | 740 | 727 | 733 | 38,000 |
| 2024/02/21 | 745 | 745 | 733 | 733 | 16,600 |
| 2024/02/20 | 743 | 753 | 739 | 747 | 32,200 |
| 2024/02/19 | 730 | 745 | 729 | 745 | 41,600 |
| 2024/02/16 | 715 | 736 | 711 | 735 | 58,300 |
| 2024/02/15 | 723 | 723 | 709 | 709 | 31,300 |
| 2024/02/14 | 709 | 724 | 704 | 723 | 45,500 |
| 2024/02/13 | 718 | 725 | 707 | 711 | 48,600 |
| 2024/02/09 | 716 | 732 | 713 | 717 | 112,900 |
| 2024/02/08 | 723 | 730 | 719 | 719 | 43,300 |
| 2024/02/07 | 714 | 731 | 712 | 726 | 88,900 |
| 2024/02/06 | 741 | 743 | 718 | 718 | 128,900 |
| 2024/02/05 | 772 | 778 | 736 | 741 | 147,400 |
| 2024/02/02 | 749 | 772 | 749 | 772 | 89,000 |
| 2024/02/01 | 746 | 762 | 727 | 752 | 152,300 |
| 2024/01/31 | 699 | 754 | 699 | 752 | 376,300 |
| 2024/01/30 | 684 | 723 | 670 | 703 | 736,400 |
| 2024/01/29 | 662 | 675 | 655 | 675 | 64,500 |
| 2024/01/26 | 653 | 666 | 652 | 652 | 24,800 |
| 2024/01/25 | 649 | 664 | 648 | 655 | 38,800 |
| 2024/01/24 | 651 | 661 | 647 | 649 | 25,800 |
| 2024/01/23 | 658 | 661 | 648 | 652 | 35,700 |
| 2024/01/22 | 648 | 665 | 647 | 655 | 40,000 |
| 2024/01/19 | 618 | 642 | 618 | 635 | 29,200 |
| 2024/01/18 | 617 | 625 | 617 | 618 | 16,000 |
| 2024/01/17 | 619 | 625 | 617 | 619 | 18,700 |
| 2024/01/16 | 633 | 633 | 615 | 620 | 59,200 |
| 2024/01/15 | 632 | 636 | 631 | 634 | 13,700 |
| 2024/01/12 | 653 | 654 | 632 | 633 | 45,600 |
| 2024/01/11 | 653 | 653 | 648 | 653 | 20,100 |
| 2024/01/10 | 651 | 651 | 643 | 648 | 18,100 |
| 2024/01/09 | 644 | 653 | 639 | 646 | 22,600 |
| 2024/01/05 | 643 | 648 | 639 | 645 | 25,100 |
| 2024/01/04 | 630 | 650 | 627 | 646 | 39,000 |