[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 
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
2016-03-232045.002045.002006.002016.001760035637700
2016-03-222100.002119.002015.002015.003800078351500
2016-03-182029.002029.001990.002025.001270025524300
2016-03-172089.002100.002035.002045.001220025140100
2016-03-162100.002119.002058.002089.001450030348400
2016-03-152045.002130.002045.002087.002010041898200
2016-03-142028.002089.002018.002046.001600032828500
2016-03-111969.001999.001967.001998.001100021855100
2016-03-101976.001999.001934.001934.001660032577100
2016-03-092020.002020.001975.001975.001140022654000
2016-03-082048.002048.001985.002027.001160023384000
2016-03-072019.002035.001999.002006.001150023163000
2016-03-042035.002076.001980.002048.002060041564900
2016-03-032068.002107.001985.002035.003290066781200
2016-03-022160.002170.002063.002064.004210088862300
2016-03-012250.002300.002091.002134.0057300125978000
2016-02-292074.002280.002055.002200.0070800153774900
2016-02-262055.002055.002000.002028.001850037463300
2016-02-252050.002060.001996.001996.001570031883000
2016-02-241925.002055.001841.002025.003630071525800
2016-02-231994.001994.001903.001915.001690032804100
2016-02-221785.001913.001785.001884.003050056500800
2016-02-191810.001848.001770.001825.00980017684000
2016-02-181703.001829.001703.001770.002990052752500
2016-02-171655.001712.001655.001679.001460024686400
2016-02-161631.001730.001631.001672.002610044171300
2016-02-151710.001710.001635.001648.002140035723500
2016-02-121650.001678.001594.001595.002710044194400
2016-02-101776.001776.001691.001713.001350023105600
2016-02-091791.001791.001702.001741.002510043791900
2016-02-081830.001855.001802.001831.00700012781600
2016-02-051900.001900.001830.001870.002060038699500
2016-02-041920.001945.001900.001903.001880035886300
2016-02-031920.001978.001900.001906.001260024384100
2016-02-021951.002007.001874.001985.002420047663500
2016-02-012020.002040.001980.001984.004160083386800
2016-01-292099.002099.002012.002035.002630053759600
2016-01-282080.002105.002056.002073.002650055205500
2016-01-272130.002135.002053.002079.003550074230700
2016-01-262042.002130.002000.002099.0052900109626600
2016-01-252053.002100.001949.002053.0057400116143300
2016-01-221970.002147.001841.002010.00237800480300100
2016-01-211710.001840.001710.001800.002230039757300
2016-01-201820.001850.001711.001750.004100073242200
2016-01-191930.001970.001769.001786.005360099321400
2016-01-181749.001970.001740.001970.004320080886400
2016-01-151824.001849.001780.001808.003030055269000
2016-01-141777.001832.001680.001749.005320093756000
2016-01-131743.001839.001726.001809.004420078404600
2016-01-121775.001775.001590.001623.0092000151027400
2016-01-081783.001830.001775.001814.00990017943600
2016-01-071820.001829.001792.001820.001000018116400
2016-01-061840.001840.001785.001824.001170021224200
2016-01-051793.001852.001789.001829.0051009246500
2016-01-041838.001869.001800.001833.00620011336500
2015-12-301770.001850.001770.001838.001670030479900
2015-12-291725.001782.001725.001770.00830014593100
2015-12-281770.001788.001724.001765.001980035066400
2015-12-251720.001721.001636.001670.0090400151008600
2015-12-241780.001813.001700.001721.003020052551400
2015-12-221890.001890.001781.001790.002550046472100
2015-12-211930.001934.001829.001874.002400044899800
2015-12-181920.001967.001919.001930.003960076963000
2015-12-171883.001934.001855.001924.005080096900200
2015-12-161880.001910.001851.001855.005000093550900
2015-12-151960.001964.001850.001865.00202300385457700
2015-12-142150.002189.002103.002160.003710079622100
2015-12-112240.002300.002145.002250.0081000178086500
2015-12-102300.002326.002221.002280.0080700184265400
2015-12-092492.002492.002361.002383.0041700100220100
2015-12-082469.002505.002380.002484.0055700135980800
2015-12-072524.002544.002492.002500.002950074308500
2015-12-042511.002588.002486.002526.003480088336100
2015-12-032465.002589.002459.002568.003480087517200
2015-12-022497.002649.002420.002530.0071200180017500

   ※ 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