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 |
|---|---|---|---|---|---|
| 2024/04/19 | 379 | 380 | 369 | 373 | 231,600 |
| 2024/04/18 | 376 | 382 | 376 | 380 | 82,500 |
| 2024/04/17 | 380 | 381 | 374 | 377 | 209,900 |
| 2024/04/16 | 390 | 390 | 377 | 377 | 458,300 |
| 2024/04/15 | 392 | 393 | 388 | 391 | 116,200 |
| 2024/04/12 | 391 | 395 | 390 | 390 | 79,600 |
| 2024/04/11 | 390 | 391 | 386 | 389 | 171,800 |
| 2024/04/10 | 394 | 396 | 390 | 392 | 99,600 |
| 2024/04/09 | 387 | 396 | 387 | 393 | 143,900 |
| 2024/04/08 | 389 | 390 | 385 | 386 | 209,200 |
| 2024/04/05 | 385 | 390 | 384 | 388 | 199,600 |
| 2024/04/04 | 396 | 397 | 387 | 388 | 382,500 |
| 2024/04/03 | 394 | 400 | 391 | 395 | 287,100 |
| 2024/04/02 | 408 | 410 | 396 | 399 | 267,100 |
| 2024/04/01 | 415 | 417 | 405 | 407 | 198,300 |
| 2024/03/29 | 406 | 415 | 404 | 413 | 184,200 |
| 2024/03/28 | 416 | 419 | 401 | 402 | 242,700 |
| 2024/03/27 | 405 | 420 | 405 | 419 | 205,200 |
| 2024/03/26 | 411 | 412 | 403 | 404 | 248,100 |
| 2024/03/25 | 413 | 418 | 411 | 411 | 165,500 |
| 2024/03/22 | 419 | 423 | 413 | 413 | 197,500 |
| 2024/03/21 | 406 | 421 | 406 | 418 | 405,000 |
| 2024/03/19 | 403 | 407 | 397 | 403 | 269,100 |
| 2024/03/18 | 388 | 403 | 387 | 399 | 519,500 |
| 2024/03/15 | 393 | 395 | 382 | 383 | 600,500 |
| 2024/03/14 | 400 | 401 | 391 | 397 | 553,000 |
| 2024/03/13 | 417 | 424 | 404 | 408 | 564,400 |
| 2024/03/12 | 432 | 434 | 389 | 401 | 1,523,500 |
| 2024/03/11 | 435 | 439 | 408 | 416 | 1,136,200 |
| 2024/03/08 | 462 | 468 | 461 | 467 | 162,700 |
| 2024/03/07 | 473 | 473 | 465 | 465 | 189,600 |
| 2024/03/06 | 457 | 471 | 457 | 470 | 276,300 |
| 2024/03/05 | 457 | 464 | 454 | 461 | 194,300 |
| 2024/03/04 | 458 | 466 | 455 | 455 | 255,700 |
| 2024/03/01 | 452 | 462 | 452 | 457 | 126,900 |
| 2024/02/29 | 455 | 456 | 450 | 452 | 98,800 |
| 2024/02/28 | 459 | 462 | 454 | 455 | 227,200 |
| 2024/02/27 | 459 | 463 | 456 | 458 | 146,100 |
| 2024/02/26 | 459 | 461 | 453 | 453 | 131,000 |
| 2024/02/22 | 462 | 467 | 458 | 460 | 202,500 |
| 2024/02/21 | 466 | 470 | 460 | 460 | 246,100 |
| 2024/02/20 | 462 | 471 | 462 | 466 | 167,200 |
| 2024/02/19 | 455 | 465 | 452 | 461 | 171,000 |
| 2024/02/16 | 447 | 457 | 446 | 456 | 191,200 |
| 2024/02/15 | 450 | 450 | 445 | 447 | 129,500 |
| 2024/02/14 | 450 | 451 | 444 | 446 | 103,300 |
| 2024/02/13 | 448 | 451 | 445 | 450 | 151,300 |
| 2024/02/09 | 446 | 452 | 443 | 446 | 96,800 |
| 2024/02/08 | 453 | 453 | 446 | 446 | 115,100 |
| 2024/02/07 | 456 | 459 | 453 | 453 | 89,500 |
| 2024/02/06 | 458 | 461 | 452 | 458 | 133,700 |
| 2024/02/05 | 450 | 459 | 445 | 458 | 178,900 |
| 2024/02/02 | 443 | 451 | 441 | 449 | 96,400 |
| 2024/02/01 | 447 | 450 | 441 | 441 | 91,500 |
| 2024/01/31 | 450 | 450 | 443 | 447 | 87,900 |
| 2024/01/30 | 455 | 455 | 449 | 451 | 153,800 |
| 2024/01/29 | 455 | 456 | 449 | 452 | 187,300 |
| 2024/01/26 | 449 | 464 | 448 | 456 | 330,500 |
| 2024/01/25 | 447 | 450 | 444 | 446 | 131,000 |
| 2024/01/24 | 440 | 450 | 439 | 450 | 166,100 |
| 2024/01/23 | 445 | 448 | 441 | 442 | 98,800 |
| 2024/01/22 | 439 | 447 | 439 | 445 | 165,900 |
| 2024/01/19 | 433 | 439 | 428 | 437 | 186,100 |
| 2024/01/18 | 421 | 433 | 419 | 432 | 269,900 |
| 2024/01/17 | 423 | 426 | 418 | 418 | 286,700 |
| 2024/01/16 | 433 | 435 | 421 | 423 | 225,600 |
| 2024/01/15 | 433 | 434 | 428 | 431 | 158,400 |
| 2024/01/12 | 441 | 442 | 430 | 433 | 239,400 |
| 2024/01/11 | 451 | 452 | 441 | 441 | 198,300 |
| 2024/01/10 | 452 | 458 | 450 | 450 | 150,100 |
| 2024/01/09 | 457 | 458 | 448 | 452 | 158,400 |
| 2024/01/05 | 463 | 464 | 451 | 454 | 156,300 |
| 2024/01/04 | 454 | 465 | 451 | 461 | 170,900 |
| 2023/12/29 | 454 | 460 | 452 | 456 | 88,200 |
| 2023/12/28 | 452 | 458 | 448 | 457 | 58,900 |
| 2023/12/27 | 444 | 451 | 441 | 451 | 121,300 |
| 2023/12/26 | 449 | 449 | 440 | 442 | 96,700 |
| 2023/12/25 | 435 | 447 | 435 | 447 | 104,600 |
| 2023/12/22 | 445 | 448 | 435 | 435 | 120,500 |
| 2023/12/21 | 440 | 447 | 438 | 445 | 112,100 |
| 2023/12/20 | 450 | 454 | 445 | 445 | 141,600 |
| 2023/12/19 | 441 | 449 | 441 | 449 | 91,100 |
| 2023/12/18 | 435 | 447 | 433 | 447 | 249,100 |
| 2023/12/15 | 441 | 450 | 437 | 448 | 101,200 |
| 2023/12/14 | 445 | 448 | 437 | 444 | 183,600 |
| 2023/12/13 | 449 | 454 | 444 | 453 | 259,800 |
| 2023/12/12 | 456 | 459 | 445 | 448 | 313,600 |
| 2023/12/11 | 449 | 459 | 428 | 457 | 729,100 |
| 2023/12/08 | 455 | 455 | 437 | 444 | 644,600 |
| 2023/12/07 | 458 | 474 | 431 | 451 | 1,731,500 |
| 2023/12/06 | 452 | 459 | 452 | 458 | 107,400 |
| 2023/12/05 | 456 | 457 | 450 | 452 | 78,100 |
| 2023/12/04 | 457 | 461 | 454 | 458 | 130,400 |
| 2023/12/01 | 459 | 462 | 455 | 458 | 90,500 |
| 2023/11/30 | 459 | 460 | 454 | 459 | 68,100 |
| 2023/11/29 | 459 | 462 | 454 | 458 | 124,600 |
| 2023/11/28 | 457 | 459 | 453 | 459 | 56,100 |
| 2023/11/27 | 459 | 460 | 449 | 457 | 80,800 |
| 2023/11/24 | 465 | 467 | 455 | 458 | 99,400 |
| 2023/11/22 | 471 | 475 | 463 | 463 | 79,600 |
| 2023/11/21 | 468 | 472 | 463 | 472 | 70,100 |
| 2023/11/20 | 464 | 473 | 461 | 470 | 126,100 |
| 2023/11/17 | 457 | 467 | 456 | 464 | 112,300 |
| 2023/11/16 | 454 | 463 | 451 | 457 | 57,100 |
| 2023/11/15 | 463 | 470 | 446 | 457 | 224,000 |
| 2023/11/14 | 476 | 476 | 453 | 455 | 153,600 |
| 2023/11/13 | 483 | 484 | 477 | 477 | 83,700 |
| 2023/11/10 | 483 | 483 | 474 | 481 | 55,700 |
| 2023/11/09 | 479 | 487 | 477 | 486 | 89,800 |
| 2023/11/08 | 482 | 488 | 474 | 481 | 211,200 |
| 2023/11/07 | 477 | 480 | 474 | 480 | 86,900 |
| 2023/11/06 | 473 | 476 | 470 | 474 | 127,200 |
| 2023/11/02 | 465 | 468 | 461 | 468 | 88,300 |
| 2023/11/01 | 473 | 475 | 463 | 463 | 144,200 |
| 2023/10/31 | 454 | 471 | 450 | 469 | 165,800 |
| 2023/10/30 | 451 | 460 | 451 | 457 | 226,200 |
| 2023/10/30 | 1 -> 3.00 分割 | ||||
| 2023/10/27 | 1,352 | 1,408 | 1,352 | 1,395 | 78,400 |
| 2023/10/26 | 1,364 | 1,365 | 1,336 | 1,351 | 46,200 |
| 2023/10/25 | 1,370 | 1,383 | 1,358 | 1,366 | 79,100 |
| 2023/10/24 | 1,334 | 1,365 | 1,312 | 1,364 | 56,900 |
| 2023/10/23 | 1,338 | 1,356 | 1,334 | 1,334 | 49,500 |
| 2023/10/20 | 1,336 | 1,344 | 1,321 | 1,339 | 35,700 |
| 2023/10/19 | 1,333 | 1,359 | 1,328 | 1,349 | 28,400 |
| 2023/10/18 | 1,335 | 1,359 | 1,332 | 1,359 | 36,200 |
| 2023/10/17 | 1,310 | 1,337 | 1,310 | 1,333 | 63,400 |
| 2023/10/16 | 1,341 | 1,341 | 1,299 | 1,301 | 48,800 |
| 2023/10/13 | 1,351 | 1,352 | 1,331 | 1,341 | 70,300 |
| 2023/10/12 | 1,348 | 1,350 | 1,334 | 1,350 | 32,100 |
| 2023/10/11 | 1,353 | 1,355 | 1,341 | 1,348 | 36,900 |
| 2023/10/10 | 1,341 | 1,358 | 1,341 | 1,348 | 71,300 |
| 2023/10/06 | 1,361 | 1,361 | 1,326 | 1,338 | 50,100 |
| 2023/10/05 | 1,306 | 1,363 | 1,306 | 1,361 | 87,700 |
| 2023/10/04 | 1,330 | 1,333 | 1,306 | 1,316 | 103,500 |
| 2023/10/03 | 1,347 | 1,363 | 1,339 | 1,349 | 115,100 |
| 2023/10/02 | 1,321 | 1,364 | 1,321 | 1,337 | 98,100 |
| 2023/09/29 | 1,309 | 1,334 | 1,309 | 1,321 | 63,900 |
| 2023/09/28 | 1,299 | 1,314 | 1,298 | 1,307 | 44,400 |
| 2023/09/27 | 1,296 | 1,313 | 1,286 | 1,313 | 55,000 |
| 2023/09/26 | 1,310 | 1,321 | 1,296 | 1,296 | 60,700 |
| 2023/09/25 | 1,298 | 1,323 | 1,298 | 1,319 | 84,000 |
| 2023/09/22 | 1,258 | 1,293 | 1,249 | 1,286 | 84,000 |
| 2023/09/21 | 1,288 | 1,290 | 1,260 | 1,268 | 77,300 |
| 2023/09/20 | 1,303 | 1,306 | 1,279 | 1,284 | 57,500 |
| 2023/09/19 | 1,312 | 1,316 | 1,292 | 1,306 | 68,000 |
| 2023/09/15 | 1,325 | 1,326 | 1,307 | 1,317 | 86,800 |
| 2023/09/14 | 1,348 | 1,350 | 1,319 | 1,321 | 78,300 |
| 2023/09/13 | 1,340 | 1,363 | 1,328 | 1,343 | 151,200 |
| 2023/09/12 | 1,305 | 1,376 | 1,305 | 1,348 | 469,300 |
| 2023/09/11 | 1,290 | 1,335 | 1,285 | 1,294 | 239,100 |
| 2023/09/08 | 1,256 | 1,332 | 1,252 | 1,277 | 669,400 |
| 2023/09/07 | 1,264 | 1,266 | 1,228 | 1,229 | 501,500 |
| 2023/09/06 | 1,260 | 1,273 | 1,256 | 1,273 | 113,500 |
| 2023/09/05 | 1,251 | 1,259 | 1,245 | 1,259 | 68,400 |
| 2023/09/04 | 1,252 | 1,263 | 1,251 | 1,258 | 54,300 |
| 2023/09/01 | 1,242 | 1,248 | 1,236 | 1,244 | 36,500 |
| 2023/08/31 | 1,238 | 1,252 | 1,238 | 1,247 | 62,400 |
| 2023/08/30 | 1,241 | 1,243 | 1,235 | 1,238 | 42,300 |
| 2023/08/29 | 1,226 | 1,244 | 1,226 | 1,241 | 61,800 |
| 2023/08/28 | 1,239 | 1,246 | 1,225 | 1,232 | 47,200 |
| 2023/08/25 | 1,215 | 1,242 | 1,209 | 1,239 | 75,000 |
| 2023/08/24 | 1,222 | 1,235 | 1,222 | 1,226 | 180,100 |
| 2023/08/23 | 1,207 | 1,222 | 1,205 | 1,221 | 44,200 |
| 2023/08/22 | 1,195 | 1,210 | 1,195 | 1,210 | 57,300 |
| 2023/08/21 | 1,178 | 1,194 | 1,173 | 1,192 | 82,200 |
| 2023/08/18 | 1,202 | 1,202 | 1,179 | 1,182 | 61,300 |
| 2023/08/17 | 1,204 | 1,204 | 1,183 | 1,202 | 108,700 |
| 2023/08/16 | 1,220 | 1,228 | 1,209 | 1,209 | 57,700 |
| 2023/08/15 | 1,220 | 1,232 | 1,217 | 1,226 | 97,700 |
| 2023/08/14 | 1,216 | 1,225 | 1,214 | 1,223 | 51,300 |
| 2023/08/10 | 1,215 | 1,220 | 1,206 | 1,216 | 83,700 |
| 2023/08/09 | 1,186 | 1,223 | 1,178 | 1,216 | 158,500 |
| 2023/08/08 | 1,194 | 1,197 | 1,186 | 1,186 | 75,100 |
| 2023/08/07 | 1,188 | 1,194 | 1,177 | 1,194 | 67,400 |
| 2023/08/04 | 1,187 | 1,210 | 1,187 | 1,196 | 89,100 |
| 2023/08/03 | 1,216 | 1,216 | 1,187 | 1,187 | 149,100 |
| 2023/08/02 | 1,240 | 1,248 | 1,220 | 1,223 | 98,000 |
| 2023/08/01 | 1,227 | 1,253 | 1,227 | 1,240 | 230,600 |
| 2023/07/31 | 1,229 | 1,235 | 1,216 | 1,235 | 160,300 |
| 2023/07/28 | 1,188 | 1,224 | 1,182 | 1,222 | 418,200 |
| 2023/07/27 | 1,270 | 1,273 | 1,255 | 1,258 | 399,200 |
| 2023/07/26 | 1,282 | 1,282 | 1,266 | 1,279 | 198,500 |
| 2023/07/25 | 1,304 | 1,304 | 1,281 | 1,282 | 185,400 |
| 2023/07/24 | 1,300 | 1,309 | 1,294 | 1,296 | 152,200 |
| 2023/07/21 | 1,300 | 1,307 | 1,293 | 1,299 | 159,100 |
| 2023/07/20 | 1,304 | 1,317 | 1,300 | 1,301 | 137,800 |
| 2023/07/19 | 1,300 | 1,312 | 1,299 | 1,304 | 116,900 |
| 2023/07/18 | 1,282 | 1,303 | 1,280 | 1,292 | 114,600 |
| 2023/07/14 | 1,301 | 1,304 | 1,266 | 1,279 | 203,200 |
| 2023/07/13 | 1,298 | 1,304 | 1,291 | 1,304 | 136,800 |
| 2023/07/12 | 1,310 | 1,316 | 1,292 | 1,295 | 159,300 |
| 2023/07/11 | 1,305 | 1,319 | 1,302 | 1,310 | 170,900 |
| 2023/07/10 | 1,300 | 1,336 | 1,300 | 1,305 | 286,100 |
| 2023/07/07 | 1,288 | 1,308 | 1,282 | 1,300 | 253,700 |
| 2023/07/06 | 1,266 | 1,300 | 1,265 | 1,290 | 302,600 |
| 2023/07/05 | 1,265 | 1,282 | 1,260 | 1,266 | 210,700 |
| 2023/07/04 | 1,258 | 1,261 | 1,243 | 1,258 | 170,200 |
| 2023/07/03 | 1,239 | 1,257 | 1,234 | 1,250 | 266,300 |
| 2023/06/30 | 1,181 | 1,235 | 1,172 | 1,225 | 424,700 |
| 2023/06/29 | 1,173 | 1,183 | 1,167 | 1,181 | 146,500 |
| 2023/06/28 | 1,143 | 1,170 | 1,143 | 1,170 | 144,900 |