3912 (株)モバイルファクトリー の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 875 | 898 | 871 | 893 | 46,400 | 893 |
| 2022-12-29 | 844 | 874 | 844 | 868 | 41,600 | 868 |
| 2022-12-28 | 855 | 855 | 840 | 854 | 38,000 | 854 |
| 2022-12-27 | 837 | 859 | 837 | 855 | 30,400 | 855 |
| 2022-12-26 | 838 | 845 | 833 | 838 | 32,000 | 838 |
| 2022-12-23 | 846 | 846 | 834 | 838 | 35,700 | 838 |
| 2022-12-22 | 854 | 860 | 846 | 854 | 31,800 | 854 |
| 2022-12-21 | 864 | 864 | 838 | 847 | 53,000 | 847 |
| 2022-12-20 | 893 | 894 | 855 | 868 | 77,600 | 868 |
| 2022-12-19 | 895 | 902 | 888 | 888 | 27,600 | 888 |
| 2022-12-16 | 902 | 915 | 895 | 900 | 31,500 | 900 |
| 2022-12-15 | 905 | 919 | 903 | 908 | 47,000 | 908 |
| 2022-12-14 | 898 | 910 | 898 | 907 | 59,900 | 907 |
| 2022-12-13 | 895 | 903 | 889 | 892 | 25,400 | 892 |
| 2022-12-12 | 889 | 902 | 889 | 892 | 26,300 | 892 |
| 2022-12-09 | 885 | 902 | 884 | 895 | 24,600 | 895 |
| 2022-12-08 | 895 | 895 | 879 | 883 | 24,400 | 883 |
| 2022-12-07 | 889 | 897 | 884 | 893 | 31,000 | 893 |
| 2022-12-06 | 873 | 901 | 867 | 897 | 75,000 | 897 |
| 2022-12-05 | 891 | 891 | 865 | 873 | 86,600 | 873 |
| 2022-12-02 | 890 | 892 | 878 | 887 | 70,400 | 887 |
| 2022-12-01 | 909 | 915 | 890 | 890 | 51,400 | 890 |
| 2022-11-30 | 908 | 910 | 895 | 903 | 70,300 | 903 |
| 2022-11-29 | 927 | 927 | 900 | 908 | 101,800 | 908 |
| 2022-11-28 | 938 | 965 | 925 | 930 | 129,700 | 930 |
| 2022-11-25 | 949 | 951 | 926 | 931 | 66,400 | 931 |
| 2022-11-24 | 945 | 955 | 939 | 940 | 50,600 | 940 |
| 2022-11-22 | 960 | 960 | 937 | 940 | 53,400 | 940 |
| 2022-11-21 | 949 | 957 | 939 | 953 | 53,700 | 953 |
| 2022-11-18 | 961 | 964 | 943 | 943 | 33,000 | 943 |
| 2022-11-17 | 971 | 974 | 943 | 955 | 107,000 | 955 |
| 2022-11-16 | 976 | 990 | 963 | 977 | 36,900 | 977 |
| 2022-11-15 | 963 | 976 | 959 | 972 | 42,700 | 972 |
| 2022-11-14 | 982 | 984 | 966 | 969 | 36,200 | 969 |
| 2022-11-11 | 987 | 996 | 982 | 987 | 37,500 | 987 |
| 2022-11-10 | 969 | 987 | 961 | 967 | 57,900 | 967 |
| 2022-11-09 | 997 | 999 | 973 | 977 | 44,400 | 977 |
| 2022-11-08 | 985 | 1,004 | 977 | 995 | 50,000 | 995 |
| 2022-11-07 | 991 | 1,000 | 976 | 985 | 54,100 | 985 |
| 2022-11-04 | 965 | 999 | 961 | 987 | 95,700 | 987 |
| 2022-11-02 | 991 | 992 | 964 | 965 | 107,700 | 965 |
| 2022-11-01 | 1,019 | 1,022 | 993 | 993 | 103,600 | 993 |
| 2022-10-31 | 1,003 | 1,022 | 985 | 1,020 | 171,000 | 1,020 |
| 2022-10-28 | 988 | 1,008 | 979 | 993 | 123,800 | 993 |
| 2022-10-27 | 957 | 1,016 | 957 | 997 | 213,000 | 997 |
| 2022-10-26 | 950 | 976 | 937 | 962 | 99,400 | 962 |
| 2022-10-25 | 909 | 950 | 907 | 944 | 150,500 | 944 |
| 2022-10-24 | 899 | 906 | 880 | 906 | 133,900 | 906 |
| 2022-10-21 | 953 | 979 | 894 | 899 | 425,800 | 899 |
| 2022-10-20 | 945 | 955 | 938 | 955 | 85,800 | 955 |
| 2022-10-19 | 1,002 | 1,017 | 943 | 944 | 540,200 | 944 |
| 2022-10-18 | 945 | 975 | 945 | 961 | 85,200 | 961 |
| 2022-10-17 | 928 | 945 | 925 | 941 | 34,000 | 941 |
| 2022-10-14 | 921 | 936 | 919 | 931 | 38,200 | 931 |
| 2022-10-13 | 932 | 932 | 906 | 906 | 37,200 | 906 |
| 2022-10-12 | 931 | 932 | 916 | 932 | 18,300 | 932 |
| 2022-10-11 | 921 | 938 | 921 | 932 | 31,200 | 932 |
| 2022-10-07 | 930 | 945 | 928 | 934 | 33,200 | 934 |
| 2022-10-06 | 935 | 958 | 932 | 950 | 37,500 | 950 |
| 2022-10-05 | 962 | 964 | 932 | 932 | 45,700 | 932 |
| 2022-10-04 | 939 | 962 | 931 | 957 | 78,400 | 957 |
| 2022-10-03 | 922 | 924 | 891 | 924 | 59,400 | 924 |
| 2022-09-30 | 900 | 916 | 894 | 907 | 33,700 | 907 |
| 2022-09-29 | 899 | 916 | 899 | 915 | 35,300 | 915 |
| 2022-09-28 | 896 | 898 | 874 | 898 | 40,700 | 898 |
| 2022-09-27 | 874 | 907 | 874 | 896 | 40,500 | 896 |
| 2022-09-26 | 884 | 894 | 872 | 873 | 32,300 | 873 |
| 2022-09-22 | 890 | 907 | 875 | 897 | 33,500 | 897 |
| 2022-09-21 | 898 | 898 | 878 | 891 | 52,600 | 891 |
| 2022-09-20 | 900 | 911 | 898 | 909 | 25,000 | 909 |
| 2022-09-16 | 918 | 918 | 899 | 905 | 41,600 | 905 |
| 2022-09-15 | 925 | 927 | 912 | 917 | 38,500 | 917 |
| 2022-09-14 | 921 | 931 | 917 | 924 | 44,700 | 924 |
| 2022-09-13 | 952 | 963 | 940 | 940 | 41,600 | 940 |
| 2022-09-12 | 941 | 963 | 941 | 960 | 37,600 | 960 |
| 2022-09-09 | 938 | 949 | 938 | 938 | 19,600 | 938 |
| 2022-09-08 | 935 | 951 | 935 | 943 | 22,500 | 943 |
| 2022-09-07 | 951 | 951 | 931 | 933 | 27,800 | 933 |
| 2022-09-06 | 947 | 963 | 943 | 950 | 29,800 | 950 |
| 2022-09-05 | 930 | 950 | 925 | 949 | 29,700 | 949 |
| 2022-09-02 | 943 | 944 | 930 | 935 | 59,200 | 935 |
| 2022-09-01 | 958 | 958 | 936 | 941 | 52,400 | 941 |
| 2022-08-31 | 958 | 969 | 943 | 954 | 55,200 | 954 |
| 2022-08-30 | 954 | 978 | 954 | 967 | 48,700 | 967 |
| 2022-08-29 | 978 | 981 | 947 | 951 | 122,600 | 951 |
| 2022-08-26 | 993 | 1,001 | 992 | 993 | 29,700 | 993 |
| 2022-08-25 | 996 | 1,002 | 991 | 993 | 27,300 | 993 |
| 2022-08-24 | 1,003 | 1,003 | 990 | 994 | 24,700 | 994 |
| 2022-08-23 | 998 | 1,001 | 985 | 992 | 64,100 | 992 |
| 2022-08-22 | 1,007 | 1,015 | 999 | 1,006 | 36,800 | 1,006 |
| 2022-08-19 | 1,040 | 1,040 | 1,005 | 1,022 | 77,100 | 1,022 |
| 2022-08-18 | 1,022 | 1,039 | 1,015 | 1,037 | 36,300 | 1,037 |
| 2022-08-17 | 1,049 | 1,049 | 1,025 | 1,030 | 59,800 | 1,030 |
| 2022-08-16 | 1,022 | 1,054 | 1,016 | 1,041 | 94,300 | 1,041 |
| 2022-08-15 | 999 | 1,025 | 987 | 1,020 | 80,800 | 1,020 |
| 2022-08-12 | 997 | 1,008 | 988 | 1,002 | 45,400 | 1,002 |
| 2022-08-10 | 1,008 | 1,010 | 993 | 996 | 69,900 | 996 |
| 2022-08-09 | 1,012 | 1,022 | 1,006 | 1,012 | 53,800 | 1,012 |
| 2022-08-08 | 1,052 | 1,052 | 1,015 | 1,018 | 61,200 | 1,018 |
| 2022-08-05 | 1,039 | 1,064 | 1,035 | 1,056 | 66,900 | 1,056 |
| 2022-08-04 | 1,023 | 1,046 | 1,019 | 1,032 | 66,400 | 1,032 |
| 2022-08-03 | 1,023 | 1,033 | 1,014 | 1,023 | 34,400 | 1,023 |
| 2022-08-02 | 1,012 | 1,030 | 1,012 | 1,017 | 55,500 | 1,017 |
| 2022-08-01 | 1,020 | 1,028 | 1,001 | 1,022 | 83,800 | 1,022 |
| 2022-07-29 | 1,026 | 1,034 | 1,003 | 1,003 | 85,200 | 1,003 |
| 2022-07-28 | 1,024 | 1,040 | 1,007 | 1,021 | 147,400 | 1,021 |
| 2022-07-27 | 1,041 | 1,041 | 1,013 | 1,017 | 147,300 | 1,017 |
| 2022-07-26 | 1,001 | 1,051 | 982 | 1,050 | 232,900 | 1,050 |
| 2022-07-25 | 1,025 | 1,079 | 988 | 1,001 | 512,600 | 1,001 |
| 2022-07-22 | 1,085 | 1,310 | 1,044 | 1,050 | 2,711,100 | 1,050 |
| 2022-07-21 | 1,064 | 1,085 | 1,049 | 1,084 | 62,600 | 1,084 |
| 2022-07-20 | 1,047 | 1,066 | 1,043 | 1,063 | 48,300 | 1,063 |
| 2022-07-19 | 1,036 | 1,046 | 1,025 | 1,046 | 24,500 | 1,046 |
| 2022-07-15 | 1,050 | 1,050 | 1,022 | 1,032 | 29,900 | 1,032 |
| 2022-07-14 | 1,057 | 1,057 | 1,036 | 1,050 | 24,900 | 1,050 |
| 2022-07-13 | 1,057 | 1,063 | 1,040 | 1,061 | 28,800 | 1,061 |
| 2022-07-12 | 1,088 | 1,090 | 1,041 | 1,050 | 95,800 | 1,050 |
| 2022-07-11 | 1,107 | 1,108 | 1,080 | 1,097 | 49,600 | 1,097 |
| 2022-07-08 | 1,091 | 1,112 | 1,065 | 1,095 | 98,000 | 1,095 |
| 2022-07-07 | 1,053 | 1,085 | 1,048 | 1,085 | 69,800 | 1,085 |
| 2022-07-06 | 1,010 | 1,058 | 996 | 1,048 | 100,800 | 1,048 |
| 2022-07-05 | 988 | 1,017 | 988 | 1,013 | 63,000 | 1,013 |
| 2022-07-04 | 997 | 1,019 | 976 | 991 | 89,000 | 991 |
| 2022-07-01 | 1,026 | 1,027 | 982 | 994 | 135,500 | 994 |
| 2022-06-30 | 1,081 | 1,081 | 1,019 | 1,023 | 153,300 | 1,023 |
| 2022-06-29 | 1,127 | 1,129 | 1,086 | 1,090 | 107,400 | 1,090 |
| 2022-06-28 | 1,160 | 1,170 | 1,110 | 1,157 | 150,500 | 1,157 |
| 2022-06-27 | 1,239 | 1,239 | 1,166 | 1,173 | 109,500 | 1,173 |
| 2022-06-24 | 1,218 | 1,246 | 1,213 | 1,235 | 77,800 | 1,235 |
| 2022-06-23 | 1,199 | 1,220 | 1,191 | 1,200 | 106,600 | 1,200 |
| 2022-06-22 | 1,149 | 1,211 | 1,133 | 1,201 | 188,200 | 1,201 |
| 2022-06-21 | 1,118 | 1,149 | 1,118 | 1,143 | 52,600 | 1,143 |
| 2022-06-20 | 1,125 | 1,139 | 1,098 | 1,111 | 44,800 | 1,111 |
| 2022-06-17 | 1,098 | 1,136 | 1,085 | 1,129 | 67,000 | 1,129 |
| 2022-06-16 | 1,141 | 1,150 | 1,107 | 1,114 | 30,800 | 1,114 |
| 2022-06-15 | 1,135 | 1,148 | 1,124 | 1,139 | 46,400 | 1,139 |
| 2022-06-14 | 1,100 | 1,135 | 1,093 | 1,135 | 59,600 | 1,135 |
| 2022-06-13 | 1,140 | 1,140 | 1,100 | 1,115 | 130,400 | 1,115 |
| 2022-06-10 | 1,147 | 1,175 | 1,131 | 1,161 | 78,800 | 1,161 |
| 2022-06-09 | 1,137 | 1,168 | 1,135 | 1,159 | 53,600 | 1,159 |
| 2022-06-08 | 1,142 | 1,156 | 1,133 | 1,144 | 36,600 | 1,144 |
| 2022-06-07 | 1,121 | 1,145 | 1,113 | 1,134 | 53,800 | 1,134 |
| 2022-06-06 | 1,093 | 1,131 | 1,085 | 1,121 | 38,300 | 1,121 |
| 2022-06-03 | 1,114 | 1,124 | 1,102 | 1,106 | 57,800 | 1,106 |
| 2022-06-02 | 1,078 | 1,129 | 1,071 | 1,101 | 132,800 | 1,101 |
| 2022-06-01 | 1,041 | 1,073 | 1,034 | 1,073 | 48,100 | 1,073 |
| 2022-05-31 | 1,028 | 1,043 | 1,019 | 1,036 | 42,700 | 1,036 |
| 2022-05-30 | 1,015 | 1,034 | 1,008 | 1,034 | 75,900 | 1,034 |
| 2022-05-27 | 1,048 | 1,052 | 994 | 1,001 | 86,000 | 1,001 |
| 2022-05-26 | 1,057 | 1,084 | 1,046 | 1,052 | 57,900 | 1,052 |
| 2022-05-25 | 1,055 | 1,066 | 1,033 | 1,062 | 62,700 | 1,062 |
| 2022-05-24 | 1,090 | 1,090 | 1,053 | 1,066 | 51,300 | 1,066 |
| 2022-05-23 | 1,085 | 1,114 | 1,074 | 1,107 | 65,400 | 1,107 |
| 2022-05-20 | 1,061 | 1,076 | 1,049 | 1,076 | 48,300 | 1,076 |
| 2022-05-19 | 1,042 | 1,062 | 1,033 | 1,043 | 62,400 | 1,043 |
| 2022-05-18 | 1,063 | 1,090 | 1,047 | 1,084 | 64,500 | 1,084 |
| 2022-05-17 | 994 | 1,066 | 987 | 1,063 | 80,200 | 1,063 |
| 2022-05-16 | 1,011 | 1,029 | 987 | 994 | 114,800 | 994 |
| 2022-05-13 | 978 | 1,020 | 978 | 1,009 | 47,100 | 1,009 |
| 2022-05-12 | 995 | 995 | 968 | 970 | 62,100 | 970 |
| 2022-05-11 | 984 | 1,015 | 984 | 1,009 | 41,500 | 1,009 |
| 2022-05-10 | 966 | 992 | 958 | 986 | 58,100 | 986 |
| 2022-05-09 | 984 | 986 | 962 | 966 | 51,500 | 966 |
| 2022-05-06 | 980 | 985 | 964 | 980 | 39,200 | 980 |
| 2022-05-02 | 975 | 985 | 961 | 966 | 41,200 | 966 |
| 2022-04-28 | 992 | 995 | 962 | 969 | 71,000 | 969 |
| 2022-04-27 | 986 | 998 | 957 | 992 | 100,300 | 992 |
| 2022-04-26 | 968 | 1,006 | 968 | 1,002 | 114,000 | 1,002 |
| 2022-04-25 | 912 | 968 | 912 | 956 | 133,000 | 956 |
| 2022-04-22 | 1,018 | 1,057 | 920 | 942 | 350,600 | 942 |
| 2022-04-21 | 1,026 | 1,044 | 1,014 | 1,018 | 134,000 | 1,018 |
| 2022-04-20 | 1,174 | 1,180 | 1,078 | 1,078 | 164,700 | 1,078 |
| 2022-04-19 | 1,127 | 1,177 | 1,114 | 1,165 | 81,400 | 1,165 |
| 2022-04-18 | 1,139 | 1,157 | 1,108 | 1,109 | 58,800 | 1,109 |
| 2022-04-15 | 1,143 | 1,152 | 1,117 | 1,128 | 91,800 | 1,128 |
| 2022-04-14 | 1,171 | 1,184 | 1,146 | 1,156 | 72,500 | 1,156 |
| 2022-04-13 | 1,166 | 1,199 | 1,153 | 1,168 | 165,200 | 1,168 |
| 2022-04-12 | 1,110 | 1,207 | 1,095 | 1,194 | 286,700 | 1,194 |
| 2022-04-11 | 1,083 | 1,119 | 1,067 | 1,102 | 77,900 | 1,102 |
| 2022-04-08 | 1,067 | 1,086 | 1,056 | 1,080 | 50,400 | 1,080 |
| 2022-04-07 | 1,051 | 1,065 | 1,046 | 1,059 | 59,300 | 1,059 |
| 2022-04-06 | 1,100 | 1,100 | 1,058 | 1,081 | 87,500 | 1,081 |
| 2022-04-05 | 1,100 | 1,148 | 1,081 | 1,111 | 134,300 | 1,111 |
| 2022-04-04 | 1,105 | 1,107 | 1,081 | 1,093 | 75,500 | 1,093 |
| 2022-04-01 | 1,064 | 1,094 | 1,048 | 1,094 | 78,700 | 1,094 |
| 2022-03-31 | 1,050 | 1,102 | 1,033 | 1,080 | 80,700 | 1,080 |
| 2022-03-30 | 1,048 | 1,065 | 1,043 | 1,064 | 69,500 | 1,064 |
| 2022-03-29 | 990 | 1,034 | 990 | 1,034 | 75,300 | 1,034 |
| 2022-03-28 | 1,019 | 1,019 | 991 | 1,000 | 31,700 | 1,000 |
| 2022-03-25 | 1,044 | 1,050 | 1,004 | 1,014 | 59,300 | 1,014 |
| 2022-03-24 | 1,012 | 1,061 | 990 | 1,050 | 112,700 | 1,050 |
| 2022-03-23 | 1,018 | 1,022 | 1,007 | 1,007 | 41,900 | 1,007 |
| 2022-03-22 | 990 | 1,017 | 986 | 1,017 | 69,600 | 1,017 |
| 2022-03-18 | 976 | 985 | 966 | 982 | 31,000 | 982 |
| 2022-03-17 | 956 | 981 | 951 | 980 | 62,800 | 980 |
| 2022-03-16 | 916 | 948 | 914 | 946 | 41,300 | 946 |
| 2022-03-15 | 921 | 930 | 906 | 928 | 49,000 | 928 |
| 2022-03-14 | 928 | 945 | 913 | 931 | 45,700 | 931 |
| 2022-03-11 | 926 | 941 | 908 | 923 | 51,400 | 923 |
| 2022-03-10 | 926 | 944 | 920 | 941 | 48,100 | 941 |
| 2022-03-09 | 893 | 918 | 883 | 896 | 66,200 | 896 |
| 2022-03-08 | 885 | 910 | 875 | 883 | 98,100 | 883 |
| 2022-03-07 | 905 | 907 | 869 | 900 | 109,000 | 900 |
| 2022-03-04 | 960 | 961 | 923 | 932 | 81,400 | 932 |
| 2022-03-03 | 989 | 994 | 963 | 970 | 32,400 | 970 |
| 2022-03-02 | 981 | 994 | 957 | 982 | 40,200 | 982 |
| 2022-03-01 | 974 | 996 | 965 | 991 | 90,100 | 991 |
| 2022-02-28 | 948 | 971 | 934 | 966 | 80,000 | 966 |
| 2022-02-25 | 899 | 904 | 871 | 879 | 78,400 | 879 |
| 2022-02-24 | 899 | 904 | 871 | 879 | 78,400 | 879 |
| 2022-02-22 | 912 | 927 | 901 | 908 | 32,300 | 908 |
| 2022-02-21 | 924 | 927 | 901 | 927 | 31,100 | 927 |
| 2022-02-18 | 908 | 932 | 901 | 929 | 28,500 | 929 |
| 2022-02-17 | 942 | 942 | 916 | 923 | 30,000 | 923 |
| 2022-02-16 | 929 | 942 | 922 | 942 | 38,300 | 942 |
| 2022-02-15 | 934 | 934 | 898 | 909 | 60,100 | 909 |
| 2022-02-14 | 913 | 924 | 887 | 914 | 63,900 | 914 |
| 2022-02-10 | 950 | 956 | 917 | 940 | 85,500 | 940 |
| 2022-02-09 | 938 | 946 | 917 | 939 | 135,100 | 939 |
| 2022-02-08 | 1,027 | 1,030 | 937 | 949 | 210,900 | 949 |
| 2022-02-07 | 1,040 | 1,064 | 1,009 | 1,028 | 145,600 | 1,028 |
| 2022-02-04 | 975 | 1,048 | 975 | 1,040 | 140,900 | 1,040 |
| 2022-02-03 | 994 | 1,008 | 965 | 985 | 166,100 | 985 |
| 2022-02-02 | 944 | 994 | 941 | 994 | 172,000 | 994 |
| 2022-02-01 | 896 | 940 | 891 | 940 | 163,500 | 940 |
| 2022-01-31 | 874 | 900 | 852 | 896 | 200,500 | 896 |
| 2022-01-28 | 812 | 875 | 805 | 861 | 478,500 | 861 |
| 2022-01-27 | 838 | 849 | 787 | 802 | 114,600 | 802 |
| 2022-01-26 | 797 | 833 | 797 | 826 | 58,400 | 826 |
| 2022-01-25 | 824 | 835 | 783 | 795 | 103,600 | 795 |
| 2022-01-24 | 848 | 848 | 809 | 830 | 93,900 | 830 |
| 2022-01-21 | 809 | 848 | 801 | 848 | 70,200 | 848 |
| 2022-01-20 | 800 | 831 | 795 | 829 | 69,000 | 829 |
| 2022-01-19 | 833 | 834 | 798 | 809 | 95,600 | 809 |
| 2022-01-18 | 852 | 858 | 827 | 835 | 58,200 | 835 |
| 2022-01-17 | 835 | 866 | 835 | 852 | 61,900 | 852 |
| 2022-01-14 | 840 | 842 | 817 | 835 | 55,300 | 835 |
| 2022-01-13 | 852 | 855 | 840 | 840 | 30,200 | 840 |
| 2022-01-12 | 830 | 854 | 830 | 852 | 54,500 | 852 |
| 2022-01-11 | 816 | 827 | 805 | 823 | 47,400 | 823 |
| 2022-01-07 | 813 | 827 | 791 | 809 | 59,000 | 809 |
| 2022-01-06 | 823 | 825 | 795 | 803 | 109,500 | 803 |
| 2022-01-05 | 855 | 857 | 831 | 832 | 52,700 | 832 |
| 2022-01-04 | 868 | 869 | 848 | 858 | 20,200 | 858 |
分割・併合履歴 ： [2017-06-28]1株→2株 [2016-09-28]1株→2株