日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/07/30 497 500 482 493 1,980,300
2026/07/29 543 548 538 544 1,167,100
2026/07/28 541 544 537 538 629,300
2026/07/27 535 543 534 542 868,400
2026/07/24 529 532 527 532 331,600
2026/07/23 533 534 528 530 575,500
2026/07/22 540 541 530 533 788,000
2026/07/21 537 546 533 546 1,042,200
2026/07/17 526 534 525 527 610,100
2026/07/16 527 531 525 526 443,600
2026/07/15 518 526 515 524 390,000
2026/07/14 519 521 513 514 417,300
2026/07/13 518 540 516 517 612,200
2026/07/10 518 522 514 518 260,900
2026/07/09 517 517 511 515 301,000
2026/07/08 526 527 515 516 491,700
2026/07/07 533 535 523 526 574,700
2026/07/06 532 535 527 528 565,600
2026/07/03 527 532 522 525 401,100
2026/07/02 518 527 516 525 501,900
2026/07/01 515 517 508 514 453,400
2026/06/30 513 520 511 518 406,800
2026/06/29 499 516 499 509 728,300
2026/06/26 487 494 485 491 193,800
2026/06/25 488 493 485 487 219,400
2026/06/24 489 491 484 485 152,000
2026/06/23 491 492 483 484 241,400
2026/06/22 496 499 490 492 222,800
2026/06/19 495 496 489 492 303,100
2026/06/18 501 503 495 498 197,700
2026/06/17 502 511 499 499 246,500
2026/06/16 507 511 495 499 276,900
2026/06/15 485 511 485 507 563,100
2026/06/12 484 492 481 489 438,600
2026/06/11 463 500 452 492 1,124,200
2026/06/10 466 467 460 465 199,800
2026/06/09 471 472 462 462 268,600
2026/06/08 473 480 465 471 239,300
2026/06/05 469 483 465 480 256,600
2026/06/04 467 476 464 470 259,100
2026/06/03 474 475 445 474 486,000
2026/06/02 489 490 464 474 637,200
2026/06/01 476 495 471 489 671,400
2026/05/29 474 496 474 481 713,100
2026/05/28 471 480 468 474 407,900
2026/05/27 460 472 458 470 301,800
2026/05/26 463 464 456 456 321,200
2026/05/25 483 485 453 458 676,100
2026/05/22 493 493 487 490 150,100
2026/05/21 499 499 494 495 85,400
2026/05/20 507 507 490 493 208,500
2026/05/19 501 509 500 504 138,900
2026/05/18 506 506 495 496 139,900
2026/05/15 501 506 499 501 168,100
2026/05/14 511 511 501 502 128,300
2026/05/13 506 517 506 510 148,200
2026/05/12 510 510 498 508 383,700
2026/05/11 524 524 512 512 160,200
2026/05/08 519 523 516 522 122,300
2026/05/07 522 525 518 519 173,300
2026/05/01 523 524 520 521 102,900
2026/04/30 530 530 520 524 220,300
2026/04/28 524 530 523 529 122,200
2026/04/27 524 530 521 525 179,200
2026/04/24 527 529 521 522 168,700
2026/04/23 535 537 525 528 159,500
2026/04/22 545 548 539 539 133,100
2026/04/21 556 559 545 545 154,700
2026/04/20 573 575 549 556 410,800
2026/04/17 555 568 555 566 320,900
2026/04/16 549 562 549 555 389,900
2026/04/15 540 548 536 546 352,400
2026/04/14 536 544 531 540 352,800
2026/04/13 526 538 522 536 394,800
2026/04/10 526 530 521 528 244,700
2026/04/09 532 533 526 528 181,000
2026/04/08 530 532 522 529 309,300
2026/04/07 510 517 508 512 118,300
2026/04/06 504 509 501 508 91,900
2026/04/03 499 503 497 500 112,500
2026/03/27 491 501 491 496 158,600
2026/03/26 493 496 489 496 162,500
2026/03/25 491 495 490 494 224,400
2026/03/24 483 490 481 488 162,700
2026/03/23 486 487 475 475 273,400
2026/03/19 500 500 486 486 328,800
2026/03/18 500 504 497 502 200,500
2026/03/17 494 500 493 499 282,700
2026/03/16 511 512 495 495 471,900
2026/03/13 513 524 510 517 275,000
2026/03/12 532 533 505 514 407,200
2026/03/11 537 537 526 526 147,500
2026/03/10 530 531 524 529 93,000
2026/03/09 509 523 505 523 141,400
2026/03/06 522 529 516 529 107,300
2026/03/05 525 532 524 524 126,700
2026/03/04 513 519 503 512 257,900
2026/03/03 526 526 520 520 157,800
2026/03/02 535 535 527 532 126,000
2026/02/27 529 537 528 537 96,200
2026/02/26 529 535 525 529 156,300
2026/02/25 523 528 522 526 124,200
2026/02/24 526 527 516 522 143,700
2026/02/20 526 526 520 523 101,800
2026/02/19 515 527 513 526 150,700
2026/02/18 518 519 514 514 98,200
2026/02/17 522 522 512 514 180,000
2026/02/16 523 523 516 521 127,700
2026/02/13 534 535 519 523 195,400
2026/02/12 529 535 527 532 303,200
2026/02/10 527 529 524 527 213,400
2026/02/09 525 527 521 524 113,200
2026/02/06 516 520 512 519 131,100
2026/02/05 512 521 511 516 115,000
2026/02/04 513 517 511 511 107,900
2026/02/03 515 517 508 515 123,300
2026/02/02 524 524 508 509 141,700
2026/01/30 513 518 509 518 143,200
2026/01/29 515 516 507 511 164,100
2026/01/28 514 519 510 515 164,100
2026/01/27 515 521 513 516 128,600
2026/01/26 518 518 512 516 144,600
2026/01/23 516 523 514 521 113,700
2026/01/22 512 515 509 513 126,600
2026/01/21 515 517 508 512 173,300
2026/01/20 524 526 520 521 99,000
2026/01/19 520 525 518 523 149,000
2026/01/16 515 517 511 517 104,000
2026/01/15 512 518 509 514 173,900
2026/01/14 505 513 504 512 135,600
2026/01/13 514 515 504 505 299,700
2026/01/09 503 511 503 511 160,000
2026/01/08 504 507 503 503 117,900
2026/01/07 506 508 502 504 140,600
2026/01/06 503 508 503 508 180,900
2026/01/05 509 511 499 501 331,800
2025/12/30 505 507 501 503 121,800
2025/12/29 504 504 497 504 196,000
2025/12/26 499 503 497 500 213,600
2025/12/25 494 501 493 500 204,900
2025/12/24 484 496 484 490 1,203,800
2025/12/23 478 486 477 486 144,200
2025/12/22 492 492 480 483 178,900
2025/12/19 490 496 484 485 244,800
2025/12/18 478 490 477 487 223,400
2025/12/17 477 482 473 480 180,200
2025/12/16 473 477 469 474 272,900
2025/12/15 488 490 470 473 542,800
2025/12/12 477 493 474 491 534,100
2025/12/11 541 562 444 469 1,785,800
2025/12/10 530 540 529 535 235,700
2025/12/09 537 542 527 529 229,400
2025/12/08 533 549 530 545 313,700
2025/12/05 536 538 526 526 215,000
2025/12/04 533 543 533 541 181,600
2025/12/03 545 546 530 533 428,600
2025/12/02 566 569 555 555 263,600
2025/12/01 569 570 563 569 186,700
2025/11/28 568 571 562 565 146,500
2025/11/27 570 572 566 567 81,400
2025/11/26 567 573 567 571 80,800
2025/11/25 574 575 566 567 117,400
2025/11/21 552 567 551 565 116,500
2025/11/20 556 556 550 552 82,400
2025/11/19 552 555 548 548 79,600
2025/11/18 555 560 551 554 69,500
2025/11/17 565 566 554 555 118,300
2025/11/14 566 571 564 564 78,300
2025/11/13 577 578 569 569 73,200
2025/11/12 572 582 571 578 96,700
2025/11/11 577 579 569 572 87,300
2025/11/10 580 584 578 578 45,600
2025/11/07 570 577 568 577 49,000
2025/11/06 579 580 571 571 74,600
2025/11/05 582 582 564 572 180,000
2025/11/04 579 588 576 586 78,200
2025/10/31 584 584 578 584 100,800
2025/10/30 580 584 579 580 140,000
2025/10/29 588 590 578 578 161,200
2025/10/28 611 613 585 590 310,100
2025/10/27 604 616 601 616 196,300
2025/10/24 609 612 599 600 135,200
2025/10/23 604 610 604 609 180,300
2025/10/22 599 606 598 606 100,200
2025/10/21 604 608 597 604 113,000
2025/10/20 601 604 595 597 141,500
2025/10/17 606 607 596 600 156,300
2025/10/16 609 611 603 606 131,200
2025/10/15 610 612 607 607 88,100
2025/10/14 599 607 599 606 212,600
2025/10/10 603 612 601 609 177,200
2025/10/09 622 623 603 607 246,000
2025/10/08 644 645 623 623 133,000
2025/10/07 645 646 638 644 94,500
2025/10/06 650 653 637 642 187,600
2025/10/03 630 641 630 633 179,200
2025/10/02 630 642 628 630 215,500
2025/10/01 631 631 619 626 255,400
2025/09/30 639 639 632 634 178,800
2025/09/29 660 666 641 644 270,700

このページの先頭へ