[3912 東証マザーズ] モバイルファクトリー 日足 時系列データ

[3912 東証マザーズ] モバイルファクトリー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-303110.003175.003030.003060.00159800493361000
2017-03-293030.003185.003015.003170.00156000489205500
2017-03-283030.003095.002988.002994.00113100341776700
2017-03-273125.003150.002975.002987.00256300776057400
2017-03-243215.003245.003150.003165.0091600291999500
2017-03-233325.003390.003140.003215.00129700422757500
2017-03-223375.003415.003280.003290.00154000516256500
2017-03-213450.003510.003290.003455.00224000763036000
2017-03-173720.003735.003460.003515.003091001103647000
2017-03-163650.003820.003550.003705.004683001720747000
2017-03-153680.004015.003505.003710.0010279003878610000
2017-03-143560.003700.003505.003700.00183800666363000
2017-03-133600.003765.003485.003530.00270300979420000
2017-03-103700.003765.003600.003675.00226000830771000
2017-03-093900.003910.003675.003700.003308001247658500
2017-03-083930.004080.003825.003830.004583001807838000
2017-03-074100.004210.003905.003940.0010415004223803500
2017-03-063830.004140.003710.004140.009625003834332500
2017-03-033800.003835.003585.003830.007342002746795000
2017-03-023895.004235.003635.003765.00393630015453355000
2017-03-013720.003765.003425.003615.008995003226603500
2017-02-283900.003960.003625.003760.0011764004447583500
2017-02-273550.004325.003540.003830.00329630013107610500
2017-02-243490.003990.003470.003690.00541930020165551000
2017-02-232801.003290.002792.003290.008480002643821000
2017-02-222850.002850.002789.002789.0045700128386200
2017-02-212860.002860.002790.002808.0046700131827500
2017-02-202836.002877.002800.002850.0058400166309100
2017-02-172851.002851.002783.002791.0083000232857400
2017-02-162935.002943.002863.002863.00138400401435600
2017-02-152878.002923.002855.002923.00149400432855000
2017-02-142850.002875.002829.002875.0076300217925700
2017-02-132765.002878.002763.002809.00141700399464400
2017-02-102703.002765.002695.002763.0063100171923200
2017-02-092700.002733.002697.002700.003120084620400
2017-02-082692.002731.002692.002705.002740074202800
2017-02-072709.002715.002673.002706.0059100159165900
2017-02-062720.002735.002700.002713.003660099388700
2017-02-032728.002750.002679.002695.0065300176826000
2017-02-022762.002779.002671.002703.00112600307629700
2017-02-012759.002798.002755.002771.0062200172827400
2017-01-312799.002820.002761.002773.0068800191599700
2017-01-302788.002857.002760.002829.00136400385023100
2017-01-272715.002765.002706.002746.0085900234747600
2017-01-262734.002744.002705.002715.0065800178814400
2017-01-252740.002767.002703.002713.00108200294516400
2017-01-242752.002822.002691.002736.00163800450030400
2017-01-232835.002925.002775.002795.00285800810151800
2017-01-202754.003020.002754.002845.0014147004123345100
2017-01-192702.002798.002697.002753.00176900487820900
2017-01-182700.002725.002660.002672.0064300172565700
2017-01-172680.002735.002660.002701.0067200181053800
2017-01-162682.002694.002661.002661.003100082862000
2017-01-132690.002690.002652.002673.0044800119500600
2017-01-122690.002714.002664.002664.0044500119712200
2017-01-112716.002739.002684.002690.0053600145111500
2017-01-102640.002719.002640.002712.0087100234349200
2017-01-062650.002726.002640.002653.00132500353668100
2017-01-052712.002745.002684.002700.00154500417899900
2017-01-042829.002860.002741.002762.00185900520282300
2016-12-302812.002885.002812.002861.0056600161256100
2016-12-292900.002909.002810.002822.0071500203601500
2016-12-282880.002917.002851.002897.0057300166187200
2016-12-272906.002929.002850.002862.0063100182106600
2016-12-262811.002947.002811.002900.00109000315320500
2016-12-222850.002850.002810.002811.0047800134895600
2016-12-212840.002875.002810.002850.0064300182302800
2016-12-202860.002880.002830.002832.0068700195817500
2016-12-192919.002930.002860.002881.0091500264219000
2016-12-162985.003020.002911.002919.00106500314439800
2016-12-152830.003020.002807.002960.00208500607209600
2016-12-142900.002915.002808.002850.00100700287683000
2016-12-132877.002926.002870.002894.0081300235669100
2016-12-122890.002942.002851.002900.0084900245912700
2016-12-092822.002893.002780.002882.00127400360649700
2016-12-083050.003070.002869.002885.00179800527836600
2016-12-072985.003080.002985.003000.00161500486951000
2016-12-063095.003195.002957.002975.003416001042821300
2016-12-052852.003100.002817.003040.004839001457174500
2016-12-022801.002874.002777.002870.00111200312377100
2016-12-012858.002931.002800.002834.00149200425094800
2016-11-302861.002945.002815.002832.00114100327387900
2016-11-292973.003065.002860.002880.004516001329728300
2016-11-282677.003150.002677.003110.0011246003386298600
2016-11-252706.002784.002620.002667.0077200207842900
2016-11-242766.002766.002675.002685.0080800218671000
2016-11-222777.002814.002700.002732.00104700287957700
2016-11-212900.002936.002750.002821.00125400355214500
2016-11-182750.002890.002740.002870.00193100545535900
2016-11-172655.002746.002655.002711.0088200238625200
2016-11-162550.002678.002550.002648.0098000258152200
2016-11-152551.002615.002485.002591.0056400144505700
2016-11-142450.002629.002435.002566.0081700209507000
2016-11-112571.002590.002454.002490.00140100351298000
2016-11-102626.002666.002570.002626.00134000351939100
2016-11-092665.002727.002260.002489.00376800921320700
2016-11-082720.002747.002682.002687.0055500150294300
2016-11-072772.002775.002683.002733.0073700201229600
2016-11-042831.002859.002720.002737.00142700393741800
2016-11-022887.003000.002819.002881.00148000429849500
2016-11-013000.003055.002910.002956.003761001122873900
2016-10-312825.002899.002825.002872.00113400325076500
2016-10-282800.002888.002770.002825.00152400430348800
2016-10-272745.002770.002680.002768.00131200356115200
2016-10-262741.002790.002741.002758.0088100243435000
2016-10-252784.002802.002733.002741.00132000364962200
2016-10-242809.002869.002780.002784.00189900533579600
2016-10-212850.002900.002774.002824.004445001258398500
2016-10-203140.003275.002939.002950.0013460004162281700
2016-10-193470.003485.003030.003030.0011776003861756500
2016-10-182888.003150.002880.003135.003828001158208000
2016-10-172850.002955.002806.002900.00264700763614200
2016-10-142757.002785.002700.002744.00136500373762900
2016-10-132936.002940.002720.002783.003778001052354500
2016-10-122950.003070.002891.002915.00246600732466600
2016-10-113160.003165.002977.003005.003756001148982400
2016-10-072989.003220.002920.003105.0013458004148000400
2016-10-062810.003260.002632.003010.0017318005147176200
2016-10-052811.002927.002770.002780.00334400945944900
2016-10-042835.002888.002762.002782.00210400590525800
2016-10-033050.003080.002731.002843.006518001863535600
2016-09-303150.003290.003100.003105.00254500809749500
2016-09-293380.003390.003110.003160.00291400932698500
2016-09-283280.003480.003275.003325.003450001160540500
2016-09-276560.006700.006400.006490.001900001242672000
2016-09-266730.007050.006430.006600.002880001935179000
2016-09-236520.007220.006500.006780.006777004628641000
2016-09-216050.006440.005920.006420.001988001233412000
2016-09-205940.006220.005750.006100.001735001051250000
2016-09-165730.006050.005590.005920.002056001203246000
2016-09-155900.006060.005550.005760.003218001860769000
2016-09-146860.007010.005960.005960.007395004759709000
2016-09-136560.007340.006340.006960.008653005915510000
2016-09-126300.006520.006180.006380.003119001979656000
2016-09-096230.006490.006060.006490.004624002901160000
2016-09-086170.006400.005720.006190.007226004379064000
2016-09-075940.006870.005610.006080.0015455009686253000
2016-09-068100.008110.006180.006180.00213250015147081000
2016-09-056980.007680.006890.007680.006198004481570000
2016-09-025580.006680.005550.006680.009734005952872000
2016-09-015680.005880.005400.005680.005235002971320000
2016-08-315380.005960.005260.005680.0010010005669417000
2016-08-305300.005760.004820.005430.0011036005818748500
2016-08-294410.005060.004380.005060.004064001944233000
2016-08-264400.004490.004250.004360.00129500566094500
2016-08-254345.004600.004165.004395.002418001060690000
2016-08-244510.004670.004310.004395.00172200768558000
2016-08-234680.004795.004475.004580.003541001643317500
2016-08-224310.004785.004215.004690.004241001903793500
2016-08-194620.004625.004105.004195.004145001797556500
2016-08-184155.004625.004060.004450.007221003185328500
2016-08-173840.004470.003815.004200.006697002836103000
2016-08-163770.003885.003735.003775.0076400290024000
2016-08-153530.003700.003530.003700.0046000166828500
2016-08-123650.003740.003550.003595.0085300308396500
2016-08-103725.003830.003655.003695.0090500337185500
2016-08-093730.003870.003640.003750.00120600453121500
2016-08-083810.004055.003705.003720.00202800787291000
2016-08-054070.004200.003725.003740.004242001677368500
2016-08-043720.004300.003670.004000.007329002938946000
2016-08-033550.003730.003515.003600.00101100365617500
2016-08-023500.003845.003500.003650.00206900758440500
2016-08-013400.003590.003400.003440.0076900265052500
2016-07-293500.003620.003315.003530.00159200549128000
2016-07-283780.003925.003585.003630.00162100598468500
2016-07-274235.004330.003840.003890.002523001020608000
2016-07-264550.004560.004055.004065.004416001858697500
2016-07-254190.004755.004125.004755.007840003588832000
2016-07-223740.004400.003475.004055.006786002723952500
2016-07-213790.003975.003590.003810.003221001224850500
2016-07-203650.003765.003350.003650.004530001612174500
2016-07-195030.005180.004000.004000.009535004453687000
2016-07-154800.004835.003655.004700.0010991004736593000
2016-07-144065.004345.004065.004345.00178600750177500
2016-07-133710.003990.003510.003645.006767002523299000
2016-07-123290.003290.003110.003290.00197200637995500
2016-07-112690.002844.002678.002787.0066900185349600
2016-07-082700.002740.002540.002590.003700098113200
2016-07-072699.002720.002619.002637.002340062367700
2016-07-062489.002676.002460.002668.003810097720000
2016-07-052697.002697.002515.002549.002610067347300
2016-07-042550.002670.002550.002659.002030053183700
2016-07-012558.002558.002507.002548.001210030606900
2016-06-302458.002556.002458.002458.002120052856900
2016-06-292322.002509.002322.002420.0042600103142600
2016-06-282200.002310.002174.002291.001300029240700
2016-06-272137.002256.002130.002240.003430075756700
2016-06-242355.002380.001934.002063.0093100194104900
2016-06-232300.002336.002250.002325.002460056120900
2016-06-222476.002484.002347.002347.002450058637300
2016-06-212455.002484.002395.002453.002070050744900
2016-06-202341.002440.002341.002406.001960046714300
2016-06-172470.002470.002316.002330.003920093273900
2016-06-162573.002573.002350.002377.0057500139525700
2016-06-152445.002600.002433.002538.0041100103384000
2016-06-142600.002660.002452.002467.0089100224235900
2016-06-132571.002580.002525.002531.0042400108250900
2016-06-102653.002654.002601.002605.002100055043400
2016-06-092655.002676.002610.002645.003090081564400
2016-06-082692.002701.002634.002650.002450065174600
2016-06-072740.002765.002651.002690.003440092950300
2016-06-062733.002765.002686.002755.002970081084500
2016-06-032772.002877.002734.002810.002010056182600
2016-06-022884.002902.002773.002811.003310093841700
2016-06-012925.002980.002910.002910.002140062854600
2016-05-313050.003115.002935.002955.0044000132590500
2016-05-302880.003065.002880.002971.0047700142579000
2016-05-272842.002902.002835.002841.001970056241400
2016-05-262863.002966.002751.002922.0043500125376400
2016-05-252900.002969.002850.002860.003170091968200
2016-05-242948.002950.002788.002824.002690076770700
2016-05-232801.002974.002801.002950.0057100165981400
2016-05-202746.002785.002692.002780.0036800101094600
2016-05-192568.002800.002568.002771.0068200184244000
2016-05-182778.002790.002483.002579.0084700219566800
2016-05-172617.002759.002617.002728.0043800118697000
2016-05-162710.002787.002609.002644.0089000237698800
2016-05-132841.002842.002696.002744.0065000178766300
2016-05-123000.003000.002840.002867.0050000144894700
2016-05-112935.003090.002850.002998.0069800208135100
2016-05-103150.003150.002900.003005.0069200206801600
2016-05-093230.003300.003035.003110.0081100257005500
2016-05-062880.003090.002850.003080.0091100273375200
2016-05-022655.002870.002650.002843.0048300133717800
2016-04-282975.002975.002700.002805.0065700186198500
2016-04-272799.002910.002610.002910.0090600252267100
2016-04-262750.002993.002655.002822.00194500555741400
2016-04-252623.002749.002584.002716.00122800329159100
2016-04-222750.002849.002453.002551.00267900712080200
2016-04-212500.002715.002500.002696.00127300332680500
2016-04-202420.002520.002377.002445.0073700180650900
2016-04-192609.002764.002437.002437.00223700576832700
2016-04-182579.002679.002403.002433.00268600683065300
2016-04-152121.002200.002120.002179.002140046149000
2016-04-142145.002200.002126.002160.003380072876200
2016-04-132060.002120.002041.002099.003370070331800
2016-04-122029.002099.001999.002022.004080083650500
2016-04-112009.002024.001958.002024.002550051005500
2016-04-081875.002014.001874.001991.004930098025000
2016-04-071922.001939.001870.001914.001080020563600
2016-04-061855.001921.001855.001921.001620030623100
2016-04-052005.002015.001869.001880.004450085881800
2016-04-042040.002053.002002.002010.004100083153700
2016-04-012020.002040.001980.002002.004680094186300
2016-03-312002.002040.001994.002011.003000060465400
2016-03-301998.002030.001994.001995.002760055399300
2016-03-292000.002032.002000.002013.003440069283800
2016-03-281973.002025.001973.001993.002240044752100
2016-03-252045.002045.001972.001972.001790035737700
2016-03-242040.002045.001981.002002.002110042401900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog