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 |
|---|---|---|---|---|---|
| 2024/10/04 | 542 | 560 | 542 | 560 | 511,700 |
| 2024/10/03 | 537 | 542 | 534 | 542 | 277,200 |
| 2024/10/02 | 534 | 541 | 527 | 531 | 240,900 |
| 2024/10/01 | 519 | 534 | 515 | 534 | 305,500 |
| 2024/09/30 | 520 | 542 | 520 | 522 | 636,600 |
| 2024/09/27 | 522 | 524 | 512 | 516 | 163,000 |
| 2024/09/26 | 518 | 521 | 513 | 521 | 344,300 |
| 2024/09/25 | 513 | 521 | 512 | 517 | 270,200 |
| 2024/09/24 | 520 | 520 | 512 | 515 | 167,500 |
| 2024/09/20 | 515 | 524 | 513 | 517 | 646,900 |
| 2024/09/19 | 510 | 514 | 499 | 512 | 743,200 |
| 2024/09/18 | 500 | 507 | 496 | 502 | 320,400 |
| 2024/09/17 | 494 | 504 | 493 | 503 | 550,900 |
| 2024/09/13 | 500 | 509 | 478 | 490 | 763,600 |
| 2024/09/12 | 470 | 496 | 462 | 493 | 1,793,400 |
| 2024/09/11 | 455 | 458 | 448 | 456 | 271,400 |
| 2024/09/10 | 456 | 465 | 456 | 461 | 189,500 |
| 2024/09/09 | 450 | 459 | 441 | 458 | 242,900 |
| 2024/09/06 | 473 | 474 | 458 | 462 | 301,800 |
| 2024/09/05 | 469 | 483 | 464 | 468 | 286,300 |
| 2024/09/04 | 464 | 482 | 464 | 470 | 485,900 |
| 2024/09/03 | 462 | 474 | 462 | 472 | 127,800 |
| 2024/09/02 | 475 | 475 | 461 | 462 | 179,800 |
| 2024/08/30 | 471 | 479 | 468 | 475 | 314,900 |
| 2024/08/29 | 469 | 474 | 467 | 470 | 284,500 |
| 2024/08/28 | 466 | 477 | 466 | 475 | 571,400 |
| 2024/08/27 | 451 | 459 | 451 | 458 | 252,700 |
| 2024/08/26 | 437 | 452 | 437 | 451 | 604,100 |
| 2024/08/23 | 439 | 443 | 434 | 437 | 169,100 |
| 2024/08/22 | 445 | 445 | 438 | 438 | 165,500 |
| 2024/08/21 | 433 | 444 | 433 | 443 | 175,300 |
| 2024/08/20 | 429 | 443 | 428 | 442 | 391,800 |
| 2024/08/19 | 430 | 430 | 421 | 421 | 173,100 |
| 2024/08/16 | 424 | 427 | 421 | 427 | 173,600 |
| 2024/08/15 | 420 | 422 | 414 | 416 | 161,100 |
| 2024/08/14 | 420 | 428 | 413 | 424 | 226,000 |
| 2024/08/13 | 409 | 417 | 405 | 417 | 199,400 |
| 2024/08/09 | 411 | 418 | 403 | 409 | 299,200 |
| 2024/08/08 | 399 | 413 | 399 | 403 | 348,800 |
| 2024/08/07 | 388 | 414 | 385 | 407 | 535,500 |
| 2024/08/06 | 382 | 400 | 382 | 396 | 691,800 |
| 2024/08/05 | 390 | 391 | 350 | 353 | 776,300 |
| 2024/08/02 | 404 | 409 | 396 | 402 | 666,200 |
| 2024/08/01 | 443 | 444 | 422 | 425 | 628,700 |
| 2024/07/31 | 446 | 452 | 443 | 450 | 528,300 |
| 2024/07/30 | 453 | 463 | 443 | 444 | 1,587,000 |
| 2024/07/29 | 477 | 483 | 473 | 477 | 1,614,500 |
| 2024/07/26 | 485 | 489 | 479 | 482 | 676,200 |
| 2024/07/25 | 490 | 490 | 481 | 481 | 635,800 |
| 2024/07/24 | 497 | 499 | 493 | 493 | 560,400 |
| 2024/07/23 | 495 | 498 | 490 | 494 | 360,800 |
| 2024/07/22 | 500 | 500 | 489 | 492 | 602,200 |
| 2024/07/19 | 506 | 506 | 495 | 500 | 587,900 |
| 2024/07/18 | 511 | 513 | 506 | 506 | 507,300 |
| 2024/07/17 | 518 | 524 | 514 | 514 | 396,700 |
| 2024/07/16 | 518 | 522 | 514 | 514 | 343,900 |
| 2024/07/12 | 500 | 513 | 496 | 508 | 452,400 |
| 2024/07/11 | 515 | 515 | 501 | 504 | 451,100 |
| 2024/07/10 | 520 | 520 | 507 | 511 | 618,200 |
| 2024/07/09 | 533 | 542 | 522 | 522 | 592,600 |
| 2024/07/08 | 535 | 540 | 529 | 534 | 448,700 |
| 2024/07/05 | 538 | 545 | 532 | 538 | 501,900 |
| 2024/07/04 | 539 | 545 | 536 | 541 | 788,500 |
| 2024/07/03 | 508 | 537 | 508 | 535 | 1,072,200 |
| 2024/07/02 | 504 | 507 | 496 | 503 | 387,600 |
| 2024/07/01 | 493 | 502 | 489 | 498 | 402,000 |
| 2024/06/28 | 492 | 495 | 484 | 491 | 473,500 |
| 2024/06/27 | 474 | 485 | 470 | 485 | 991,400 |
| 2024/06/26 | 471 | 472 | 445 | 464 | 2,646,800 |
| 2024/06/25 | 523 | 525 | 469 | 475 | 2,298,100 |
| 2024/06/24 | 524 | 527 | 513 | 522 | 205,400 |
| 2024/06/21 | 521 | 524 | 515 | 522 | 329,500 |
| 2024/06/20 | 512 | 523 | 512 | 523 | 208,900 |
| 2024/06/19 | 518 | 518 | 507 | 508 | 130,900 |
| 2024/06/18 | 511 | 521 | 511 | 514 | 197,000 |
| 2024/06/17 | 514 | 517 | 501 | 509 | 199,300 |
| 2024/06/14 | 500 | 513 | 500 | 513 | 243,300 |
| 2024/06/13 | 501 | 511 | 497 | 503 | 369,300 |
| 2024/06/12 | 490 | 507 | 490 | 501 | 658,700 |
| 2024/06/11 | 485 | 490 | 472 | 478 | 537,800 |
| 2024/06/10 | 482 | 487 | 480 | 481 | 163,400 |
| 2024/06/07 | 470 | 488 | 469 | 482 | 296,600 |
| 2024/06/06 | 474 | 475 | 465 | 470 | 149,700 |
| 2024/06/05 | 471 | 475 | 469 | 472 | 132,600 |
| 2024/06/04 | 468 | 475 | 468 | 475 | 101,500 |
| 2024/06/03 | 474 | 476 | 467 | 467 | 159,900 |
| 2024/05/31 | 470 | 480 | 468 | 474 | 245,300 |
| 2024/05/30 | 453 | 467 | 451 | 465 | 190,700 |
| 2024/05/29 | 462 | 467 | 454 | 457 | 160,100 |
| 2024/05/28 | 463 | 469 | 463 | 465 | 80,200 |
| 2024/05/27 | 463 | 466 | 460 | 463 | 109,700 |
| 2024/05/24 | 460 | 469 | 457 | 462 | 143,900 |
| 2024/05/23 | 459 | 465 | 454 | 465 | 124,000 |
| 2024/05/22 | 457 | 464 | 457 | 457 | 140,800 |
| 2024/05/21 | 459 | 462 | 448 | 453 | 323,400 |
| 2024/05/20 | 450 | 465 | 450 | 461 | 307,600 |
| 2024/05/17 | 439 | 453 | 437 | 450 | 231,000 |
| 2024/05/16 | 445 | 447 | 438 | 440 | 241,700 |
| 2024/05/15 | 450 | 451 | 442 | 442 | 239,300 |
| 2024/05/14 | 451 | 454 | 444 | 448 | 241,200 |
| 2024/05/13 | 448 | 460 | 444 | 446 | 452,400 |
| 2024/05/10 | 438 | 447 | 438 | 445 | 734,200 |
| 2024/05/09 | 394 | 461 | 393 | 440 | 2,544,000 |
| 2024/05/08 | 393 | 401 | 393 | 394 | 141,500 |
| 2024/05/07 | 391 | 397 | 391 | 394 | 113,000 |
| 2024/05/02 | 388 | 392 | 388 | 389 | 46,500 |
| 2024/05/01 | 394 | 394 | 389 | 390 | 114,100 |
| 2024/04/30 | 390 | 396 | 388 | 395 | 107,600 |
| 2024/04/26 | 385 | 388 | 381 | 387 | 220,200 |
| 2024/04/25 | 389 | 389 | 385 | 385 | 87,700 |
| 2024/04/24 | 383 | 391 | 383 | 390 | 181,600 |
| 2024/04/23 | 384 | 384 | 379 | 381 | 92,200 |
| 2024/04/22 | 376 | 382 | 376 | 381 | 111,000 |
| 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 |