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 |
---|---|---|---|---|---|
2016/12/30 | 902 | 915 | 901 | 908 | 41,200 |
2016/12/29 | 910 | 910 | 900 | 904 | 54,000 |
2016/12/28 | 905 | 917 | 898 | 911 | 66,200 |
2016/12/27 | 896 | 903 | 890 | 903 | 198,400 |
2016/12/26 | 899 | 900 | 890 | 896 | 227,700 |
2016/12/22 | 910 | 913 | 900 | 905 | 253,200 |
2016/12/21 | 912 | 924 | 909 | 909 | 132,300 |
2016/12/20 | 914 | 915 | 901 | 909 | 120,800 |
2016/12/19 | 919 | 923 | 913 | 916 | 60,700 |
2016/12/16 | 921 | 924 | 917 | 919 | 48,300 |
2016/12/15 | 926 | 934 | 922 | 929 | 44,300 |
2016/12/14 | 934 | 939 | 925 | 928 | 55,100 |
2016/12/13 | 950 | 950 | 926 | 938 | 79,700 |
2016/12/12 | 901 | 956 | 899 | 950 | 214,400 |
2016/12/09 | 964 | 968 | 938 | 943 | 70,600 |
2016/12/08 | 989 | 989 | 960 | 972 | 95,900 |
2016/12/07 | 958 | 986 | 948 | 978 | 187,300 |
2016/12/06 | 924 | 949 | 921 | 944 | 111,800 |
2016/12/05 | 927 | 927 | 915 | 918 | 50,500 |
2016/12/02 | 929 | 935 | 924 | 927 | 45,200 |
2016/12/01 | 940 | 946 | 930 | 933 | 76,100 |
2016/11/30 | 922 | 970 | 922 | 936 | 144,800 |
2016/11/29 | 920 | 934 | 920 | 924 | 70,300 |
2016/11/28 | 941 | 944 | 924 | 931 | 65,500 |
2016/11/25 | 974 | 974 | 949 | 949 | 74,700 |
2016/11/24 | 976 | 983 | 966 | 966 | 57,200 |
2016/11/22 | 970 | 983 | 956 | 972 | 103,200 |
2016/11/21 | 973 | 998 | 961 | 970 | 103,100 |
2016/11/18 | 995 | 995 | 957 | 964 | 126,500 |
2016/11/17 | 947 | 993 | 923 | 989 | 225,700 |
2016/11/16 | 895 | 974 | 893 | 942 | 233,800 |
2016/11/15 | 917 | 922 | 888 | 893 | 153,500 |
2016/11/14 | 915 | 928 | 910 | 912 | 87,300 |
2016/11/11 | 932 | 941 | 918 | 920 | 103,400 |
2016/11/10 | 956 | 963 | 922 | 941 | 134,300 |
2016/11/09 | 995 | 1,003 | 896 | 918 | 261,400 |
2016/11/08 | 1,015 | 1,025 | 988 | 989 | 271,400 |
2016/11/07 | 1,043 | 1,054 | 1,015 | 1,023 | 134,000 |
2016/11/04 | 1,012 | 1,054 | 1,008 | 1,054 | 228,200 |
2016/11/02 | 1,050 | 1,054 | 1,003 | 1,042 | 771,900 |
2016/11/01 | 1,215 | 1,217 | 1,088 | 1,100 | 1,625,600 |
2016/10/31 | 1,227 | 1,229 | 1,214 | 1,214 | 777,100 |
2016/10/28 | 1,237 | 1,254 | 1,215 | 1,215 | 1,517,900 |
2016/10/27 | 1,230 | 1,297 | 1,214 | 1,214 | 7,483,600 |