アイモバイル(6535)の株価時系列情報
アイモバイル(6535)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 617 | 620 | 611 | 618 | 426,300 |
| 2025/07/30 | 608 | 620 | 603 | 613 | 1,331,400 |
| 2025/07/29 | 644 | 652 | 643 | 644 | 1,094,300 |
| 2025/07/28 | 653 | 656 | 641 | 649 | 1,233,300 |
| 2025/07/25 | 656 | 658 | 649 | 653 | 617,600 |
| 2025/07/24 | 645 | 649 | 641 | 646 | 415,300 |
| 2025/07/23 | 644 | 645 | 637 | 642 | 515,700 |
| 2025/07/22 | 643 | 649 | 641 | 641 | 345,400 |
| 2025/07/18 | 649 | 652 | 636 | 637 | 458,100 |
| 2025/07/17 | 643 | 648 | 640 | 641 | 337,000 |
| 2025/07/16 | 644 | 649 | 642 | 644 | 166,900 |
| 2025/07/15 | 655 | 658 | 643 | 643 | 361,700 |
| 2025/07/14 | 649 | 654 | 645 | 648 | 325,700 |
| 2025/07/11 | 650 | 652 | 646 | 647 | 311,600 |
| 2025/07/10 | 662 | 663 | 641 | 647 | 601,100 |
| 2025/07/09 | 653 | 659 | 647 | 656 | 293,900 |
| 2025/07/08 | 650 | 656 | 648 | 653 | 151,300 |
| 2025/07/07 | 652 | 657 | 650 | 652 | 148,000 |
| 2025/07/04 | 656 | 665 | 651 | 651 | 192,700 |
| 2025/07/03 | 651 | 660 | 647 | 649 | 332,500 |
| 2025/07/02 | 651 | 656 | 650 | 651 | 183,000 |
| 2025/07/01 | 665 | 665 | 651 | 651 | 274,800 |
| 2025/06/30 | 665 | 676 | 663 | 667 | 351,800 |
| 2025/06/27 | 669 | 674 | 662 | 665 | 219,600 |
| 2025/06/26 | 662 | 674 | 660 | 674 | 227,800 |
| 2025/06/25 | 679 | 679 | 658 | 668 | 438,000 |
| 2025/06/24 | 705 | 708 | 672 | 681 | 453,000 |
| 2025/06/23 | 695 | 707 | 688 | 696 | 377,400 |
| 2025/06/20 | 699 | 709 | 692 | 702 | 587,800 |
| 2025/06/19 | 666 | 713 | 659 | 702 | 953,000 |
| 2025/06/18 | 657 | 665 | 647 | 656 | 470,600 |
| 2025/06/17 | 625 | 662 | 625 | 658 | 688,200 |
| 2025/06/16 | 607 | 625 | 605 | 625 | 499,300 |
| 2025/06/13 | 601 | 625 | 601 | 608 | 511,200 |
| 2025/06/12 | 598 | 609 | 590 | 604 | 609,200 |
| 2025/06/11 | 599 | 611 | 573 | 594 | 1,250,000 |
| 2025/06/10 | 589 | 591 | 586 | 587 | 209,200 |
| 2025/06/09 | 575 | 595 | 573 | 590 | 363,500 |
| 2025/06/06 | 571 | 573 | 565 | 570 | 116,800 |
| 2025/06/05 | 572 | 573 | 568 | 570 | 82,900 |
| 2025/06/04 | 568 | 575 | 567 | 569 | 81,100 |
| 2025/06/03 | 570 | 572 | 565 | 567 | 98,000 |
| 2025/06/02 | 576 | 576 | 570 | 570 | 119,700 |
| 2025/05/30 | 561 | 579 | 557 | 576 | 314,900 |
| 2025/05/29 | 566 | 569 | 562 | 566 | 128,800 |
| 2025/05/28 | 557 | 569 | 553 | 563 | 208,300 |
| 2025/05/27 | 548 | 556 | 546 | 551 | 110,400 |
| 2025/05/26 | 545 | 550 | 543 | 550 | 87,600 |
| 2025/05/23 | 545 | 549 | 542 | 545 | 75,600 |
| 2025/05/22 | 536 | 545 | 534 | 541 | 138,700 |
| 2025/05/21 | 537 | 540 | 536 | 540 | 72,200 |
| 2025/05/20 | 539 | 541 | 533 | 539 | 81,400 |
| 2025/05/19 | 534 | 540 | 530 | 539 | 55,700 |
| 2025/05/16 | 530 | 540 | 527 | 535 | 91,900 |
| 2025/05/15 | 531 | 538 | 529 | 532 | 67,600 |
| 2025/05/14 | 543 | 544 | 532 | 534 | 73,900 |
| 2025/05/13 | 552 | 552 | 541 | 543 | 133,100 |
| 2025/05/12 | 545 | 549 | 543 | 544 | 64,000 |
| 2025/05/09 | 546 | 548 | 541 | 541 | 82,600 |
| 2025/05/08 | 545 | 549 | 539 | 547 | 77,200 |
| 2025/05/07 | 547 | 552 | 543 | 546 | 87,400 |
| 2025/05/02 | 547 | 550 | 542 | 546 | 131,100 |
| 2025/05/01 | 547 | 551 | 544 | 547 | 104,300 |
| 2025/04/30 | 548 | 550 | 542 | 550 | 124,500 |
| 2025/04/28 | 541 | 557 | 535 | 548 | 842,400 |
| 2025/04/25 | 528 | 540 | 528 | 534 | 163,700 |
| 2025/04/24 | 535 | 536 | 526 | 527 | 99,100 |
| 2025/04/23 | 536 | 540 | 532 | 532 | 77,800 |
| 2025/04/22 | 535 | 539 | 533 | 534 | 54,000 |
| 2025/04/21 | 538 | 543 | 531 | 536 | 110,300 |
| 2025/04/18 | 528 | 541 | 528 | 537 | 99,700 |
| 2025/04/17 | 520 | 530 | 520 | 530 | 81,800 |
| 2025/04/16 | 522 | 530 | 517 | 522 | 132,300 |
| 2025/04/15 | 535 | 536 | 520 | 520 | 99,100 |
| 2025/04/14 | 521 | 538 | 515 | 535 | 182,900 |
| 2025/04/11 | 503 | 515 | 495 | 511 | 241,400 |
| 2025/04/10 | 530 | 530 | 509 | 513 | 166,300 |
| 2025/04/09 | 490 | 497 | 481 | 490 | 190,900 |
| 2025/04/08 | 484 | 511 | 484 | 508 | 428,200 |
| 2025/04/07 | 460 | 469 | 441 | 452 | 641,800 |
| 2025/04/04 | 510 | 516 | 480 | 496 | 560,600 |
| 2025/04/03 | 510 | 523 | 502 | 519 | 290,100 |
| 2025/04/02 | 537 | 537 | 522 | 527 | 201,300 |
| 2025/04/01 | 534 | 543 | 534 | 537 | 150,000 |
| 2025/03/31 | 534 | 537 | 525 | 533 | 182,000 |
| 2025/03/28 | 544 | 545 | 540 | 542 | 134,500 |
| 2025/03/27 | 541 | 546 | 537 | 543 | 136,400 |
| 2025/03/26 | 537 | 547 | 534 | 545 | 133,300 |
| 2025/03/25 | 540 | 546 | 536 | 541 | 140,200 |
| 2025/03/24 | 532 | 540 | 525 | 536 | 212,100 |
| 2025/03/21 | 538 | 538 | 531 | 534 | 136,300 |
| 2025/03/19 | 539 | 543 | 528 | 539 | 348,400 |
| 2025/03/18 | 527 | 538 | 527 | 538 | 336,100 |
| 2025/03/17 | 527 | 536 | 511 | 524 | 696,900 |
| 2025/03/14 | 535 | 538 | 514 | 537 | 951,600 |
| 2025/03/13 | 502 | 532 | 493 | 505 | 1,659,700 |
| 2025/03/12 | 484 | 494 | 484 | 493 | 128,900 |
| 2025/03/11 | 477 | 485 | 476 | 483 | 120,900 |
| 2025/03/10 | 487 | 490 | 479 | 484 | 195,200 |
| 2025/03/07 | 482 | 483 | 473 | 480 | 198,400 |
| 2025/03/06 | 485 | 489 | 484 | 487 | 80,200 |
| 2025/03/05 | 483 | 487 | 482 | 483 | 51,300 |
| 2025/03/04 | 486 | 486 | 479 | 483 | 81,000 |
| 2025/03/03 | 485 | 487 | 479 | 486 | 78,100 |
| 2025/02/28 | 483 | 483 | 477 | 479 | 121,400 |
| 2025/02/27 | 479 | 483 | 476 | 483 | 76,500 |
| 2025/02/26 | 478 | 479 | 474 | 478 | 102,300 |
| 2025/02/25 | 479 | 482 | 477 | 479 | 67,100 |
| 2025/02/21 | 484 | 486 | 480 | 481 | 106,100 |
| 2025/02/20 | 491 | 491 | 483 | 484 | 119,500 |
| 2025/02/19 | 491 | 504 | 489 | 494 | 190,500 |
| 2025/02/18 | 485 | 489 | 481 | 486 | 89,800 |
| 2025/02/17 | 505 | 505 | 483 | 484 | 151,100 |
| 2025/02/14 | 500 | 500 | 490 | 493 | 113,400 |
| 2025/02/13 | 492 | 504 | 490 | 504 | 166,800 |
| 2025/02/12 | 495 | 497 | 488 | 492 | 164,600 |
| 2025/02/10 | 494 | 502 | 491 | 494 | 333,500 |
| 2025/02/07 | 474 | 484 | 472 | 483 | 163,800 |
| 2025/02/06 | 473 | 480 | 471 | 475 | 101,700 |
| 2025/02/05 | 471 | 472 | 467 | 470 | 143,600 |
| 2025/02/04 | 473 | 478 | 469 | 472 | 194,900 |
| 2025/02/03 | 483 | 483 | 473 | 475 | 132,400 |
| 2025/01/31 | 488 | 488 | 482 | 484 | 64,100 |
| 2025/01/30 | 487 | 488 | 483 | 486 | 67,700 |
| 2025/01/29 | 493 | 494 | 488 | 488 | 100,400 |
| 2025/01/28 | 488 | 493 | 487 | 493 | 113,000 |
| 2025/01/27 | 487 | 492 | 486 | 489 | 132,800 |
| 2025/01/24 | 485 | 489 | 482 | 484 | 113,500 |
| 2025/01/23 | 480 | 480 | 476 | 479 | 69,500 |
| 2025/01/22 | 483 | 484 | 477 | 481 | 90,500 |
| 2025/01/21 | 487 | 487 | 480 | 483 | 87,800 |
| 2025/01/20 | 488 | 492 | 483 | 486 | 143,700 |
| 2025/01/17 | 473 | 490 | 467 | 487 | 330,600 |
| 2025/01/16 | 478 | 478 | 473 | 474 | 80,500 |
| 2025/01/15 | 477 | 481 | 473 | 475 | 109,000 |
| 2025/01/14 | 481 | 483 | 475 | 477 | 136,600 |
| 2025/01/10 | 481 | 484 | 478 | 483 | 103,600 |
| 2025/01/09 | 485 | 485 | 479 | 482 | 163,700 |
| 2025/01/08 | 489 | 491 | 482 | 486 | 161,000 |
| 2025/01/07 | 493 | 494 | 486 | 491 | 160,300 |
| 2025/01/06 | 505 | 505 | 485 | 485 | 352,200 |
| 2024/12/30 | 510 | 510 | 501 | 504 | 184,400 |
| 2024/12/27 | 515 | 515 | 507 | 510 | 235,800 |
| 2024/12/26 | 513 | 517 | 505 | 513 | 211,800 |
| 2024/12/25 | 516 | 518 | 510 | 514 | 135,900 |
| 2024/12/24 | 526 | 526 | 514 | 516 | 148,900 |
| 2024/12/23 | 520 | 529 | 520 | 522 | 139,600 |
| 2024/12/20 | 548 | 548 | 522 | 524 | 276,200 |
| 2024/12/19 | 538 | 552 | 537 | 548 | 199,300 |
| 2024/12/18 | 552 | 552 | 537 | 543 | 222,800 |
| 2024/12/17 | 553 | 559 | 545 | 555 | 251,700 |
| 2024/12/16 | 540 | 555 | 539 | 552 | 348,900 |
| 2024/12/13 | 533 | 542 | 522 | 538 | 394,300 |
| 2024/12/12 | 517 | 543 | 517 | 539 | 475,000 |
| 2024/12/11 | 500 | 515 | 500 | 513 | 404,000 |
| 2024/12/10 | 535 | 535 | 485 | 499 | 1,030,700 |
| 2024/12/09 | 540 | 546 | 534 | 541 | 262,900 |
| 2024/12/06 | 539 | 540 | 529 | 536 | 122,000 |
| 2024/12/05 | 530 | 537 | 529 | 534 | 135,600 |
| 2024/12/04 | 530 | 530 | 515 | 520 | 137,500 |
| 2024/12/03 | 538 | 538 | 530 | 532 | 142,200 |
| 2024/12/02 | 506 | 540 | 504 | 538 | 405,300 |
| 2024/11/29 | 504 | 507 | 499 | 504 | 113,900 |
| 2024/11/28 | 505 | 507 | 501 | 505 | 91,600 |
| 2024/11/27 | 517 | 519 | 502 | 505 | 123,900 |
| 2024/11/26 | 523 | 524 | 515 | 519 | 80,900 |
| 2024/11/25 | 521 | 524 | 517 | 523 | 82,100 |
| 2024/11/22 | 515 | 520 | 507 | 515 | 170,100 |
| 2024/11/21 | 515 | 520 | 514 | 520 | 108,700 |
| 2024/11/20 | 511 | 514 | 508 | 514 | 76,600 |
| 2024/11/19 | 508 | 512 | 504 | 512 | 93,400 |
| 2024/11/18 | 504 | 508 | 502 | 508 | 135,200 |
| 2024/11/15 | 511 | 511 | 505 | 508 | 107,700 |
| 2024/11/14 | 517 | 519 | 504 | 504 | 145,100 |
| 2024/11/13 | 520 | 524 | 518 | 520 | 89,200 |
| 2024/11/12 | 526 | 530 | 520 | 520 | 88,200 |
| 2024/11/11 | 516 | 524 | 515 | 524 | 154,200 |
| 2024/11/08 | 517 | 522 | 516 | 516 | 106,200 |
| 2024/11/07 | 507 | 518 | 507 | 516 | 123,800 |
| 2024/11/06 | 504 | 511 | 501 | 503 | 131,600 |
| 2024/11/05 | 512 | 512 | 503 | 506 | 124,800 |
| 2024/11/01 | 506 | 511 | 502 | 504 | 129,300 |
| 2024/10/31 | 504 | 514 | 502 | 510 | 110,200 |
| 2024/10/30 | 505 | 506 | 500 | 502 | 128,400 |
| 2024/10/29 | 505 | 509 | 504 | 504 | 91,100 |
| 2024/10/28 | 500 | 507 | 493 | 504 | 110,300 |
| 2024/10/25 | 499 | 507 | 489 | 493 | 307,600 |
| 2024/10/24 | 500 | 507 | 498 | 503 | 143,100 |
| 2024/10/23 | 508 | 513 | 503 | 503 | 144,400 |
| 2024/10/22 | 521 | 525 | 510 | 513 | 191,400 |
| 2024/10/21 | 528 | 531 | 525 | 525 | 62,000 |
| 2024/10/18 | 535 | 535 | 525 | 525 | 132,800 |
| 2024/10/17 | 531 | 532 | 520 | 530 | 179,900 |
| 2024/10/16 | 540 | 545 | 533 | 533 | 105,500 |
| 2024/10/15 | 540 | 543 | 533 | 539 | 166,200 |
| 2024/10/11 | 541 | 543 | 536 | 536 | 119,000 |
| 2024/10/10 | 560 | 560 | 542 | 543 | 169,100 |
| 2024/10/09 | 550 | 560 | 550 | 560 | 157,000 |
| 2024/10/08 | 555 | 556 | 542 | 547 | 411,800 |
| 2024/10/07 | 575 | 575 | 556 | 560 | 340,100 |