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
2018/12/28 818 823 760 776 300,300
2018/12/27 823 837 797 823 327,800
2018/12/26 789 819 755 777 350,400
2018/12/25 769 799 735 751 1,005,500
2018/12/21 843 855 800 829 697,700
2018/12/20 886 890 841 863 498,700
2018/12/19 885 903 858 884 558,800
2018/12/18 875 914 846 853 709,000
2018/12/17 841 892 841 882 660,000
2018/12/14 881 881 839 856 637,100
2018/12/13 867 888 852 864 880,100
2018/12/12 850 890 816 882 2,104,500
2018/12/11 804 848 783 839 4,820,000
2018/12/10 767 767 767 767 423,500
2018/12/07 664 671 653 667 77,900
2018/12/06 673 675 657 663 77,200
2018/12/05 673 682 665 679 75,600
2018/12/04 693 700 675 679 86,200
2018/12/03 703 709 688 693 147,700
2018/11/30 712 712 694 701 64,900
2018/11/29 709 715 704 712 65,600
2018/11/28 692 705 692 703 63,400
2018/11/27 695 703 683 690 59,100
2018/11/26 670 697 670 688 53,100
2018/11/22 670 679 660 677 64,300
2018/11/21 660 673 652 664 72,600
2018/11/20 681 684 665 669 92,700
2018/11/19 673 697 671 694 83,300
2018/11/16 689 698 674 674 96,200
2018/11/15 684 701 678 687 106,900
2018/11/14 698 705 675 686 147,300
2018/11/13 700 711 692 704 117,900
2018/11/12 720 724 703 705 95,800
2018/11/09 726 737 714 720 146,300
2018/11/08 724 733 719 723 101,000
2018/11/07 719 736 714 718 88,000
2018/11/06 715 726 713 715 72,600
2018/11/05 702 730 700 718 119,500
2018/11/02 690 717 685 714 146,900
2018/11/01 709 709 684 691 106,300
2018/10/31 680 717 678 706 137,500
2018/10/30 645 680 641 666 214,300
2018/10/29 667 688 648 649 105,400
2018/10/26 703 703 659 670 226,900
2018/10/25 715 715 694 696 230,800
2018/10/24 733 742 721 723 174,400
2018/10/23 747 792 730 731 725,800
2018/10/22 716 728 702 717 116,100
2018/10/19 706 719 703 716 115,800
2018/10/18 716 722 710 710 108,000
2018/10/17 710 725 708 722 151,100
2018/10/16 716 727 708 710 178,900
2018/10/15 733 734 719 720 112,200
2018/10/12 725 738 719 727 151,800
2018/10/11 722 744 718 725 247,200
2018/10/10 773 782 767 767 123,500
2018/10/09 790 799 772 776 168,900
2018/10/05 784 794 775 790 152,700
2018/10/04 796 805 780 787 147,700
2018/10/03 798 813 793 799 141,500
2018/10/02 801 807 798 802 147,500
2018/10/01 815 820 801 803 179,400
2018/09/28 815 836 813 817 140,400
2018/09/27 825 828 812 817 111,000
2018/09/26 825 838 822 825 90,200
2018/09/25 848 854 835 838 75,800
2018/09/21 844 857 835 840 88,500
2018/09/20 861 867 835 835 113,900
2018/09/19 898 898 856 857 97,500
2018/09/18 865 886 847 886 114,400
2018/09/14 812 870 808 863 384,700
2018/09/13 896 933 896 917 66,400
2018/09/12 907 911 890 906 89,800
2018/09/11 908 917 903 911 68,700
2018/09/10 931 939 903 911 81,100
2018/09/07 936 942 923 932 52,900
2018/09/06 955 972 942 947 71,000
2018/09/05 983 992 956 957 86,200
2018/09/04 1,013 1,013 990 991 51,500
2018/09/03 1,010 1,016 991 1,013 80,900
2018/08/31 979 1,029 979 1,010 201,900
2018/08/30 958 996 955 993 187,900
2018/08/29 967 976 951 951 90,500
2018/08/28 1,004 1,006 966 972 81,800
2018/08/27 996 1,009 984 999 109,800
2018/08/24 975 990 972 983 52,100
2018/08/23 979 982 971 972 36,400
2018/08/22 950 974 950 973 29,400
2018/08/21 970 974 947 948 59,100
2018/08/20 985 985 969 969 30,500
2018/08/17 979 991 979 990 34,300
2018/08/16 975 987 971 979 22,300
2018/08/15 986 987 978 984 21,800
2018/08/14 961 983 961 972 34,400
2018/08/13 974 985 958 966 63,400
2018/08/10 981 995 976 982 45,100
2018/08/09 990 992 981 986 23,500
2018/08/08 984 998 981 994 29,200
2018/08/07 986 990 970 984 49,300
2018/08/06 994 994 978 979 46,200
2018/08/03 1,000 1,000 986 986 47,300
2018/08/02 991 1,003 990 991 42,600
2018/08/01 999 1,006 990 991 67,600
2018/07/31 1,000 1,004 991 993 109,700
2018/07/30 1,004 1,020 993 1,014 149,600
2018/07/27 1,009 1,023 1,008 1,010 88,100
2018/07/26 1,060 1,060 1,035 1,037 104,100
2018/07/25 1,029 1,059 1,021 1,054 129,200
2018/07/24 1,028 1,034 1,021 1,029 38,500
2018/07/23 1,016 1,027 1,003 1,023 57,000
2018/07/20 1,031 1,042 1,008 1,020 98,100
2018/07/19 1,034 1,039 1,022 1,028 75,500
2018/07/18 1,033 1,047 1,031 1,039 61,600
2018/07/17 1,069 1,069 1,030 1,031 104,500
2018/07/13 1,071 1,079 1,055 1,060 48,600
2018/07/12 1,060 1,076 1,043 1,068 51,900
2018/07/11 1,073 1,073 1,049 1,060 29,400
2018/07/10 1,072 1,085 1,053 1,074 56,500
2018/07/09 1,071 1,090 1,059 1,070 78,800
2018/07/06 1,026 1,068 1,025 1,061 103,900
2018/07/05 1,100 1,119 1,018 1,025 203,600
2018/07/04 1,140 1,143 1,110 1,119 64,600
2018/07/03 1,120 1,159 1,120 1,129 225,000
2018/07/02 1,135 1,166 1,103 1,110 327,200
2018/06/29 1,123 1,130 1,100 1,130 102,000
2018/06/28 1,088 1,119 1,061 1,119 125,100
2018/06/27 1,098 1,128 1,076 1,078 232,000
2018/06/26 1,044 1,094 1,040 1,094 394,400
2018/06/25 1,030 1,037 1,002 1,003 45,900
2018/06/22 1,030 1,037 1,019 1,024 27,700
2018/06/21 1,031 1,044 1,027 1,030 33,500
2018/06/20 1,021 1,031 993 1,030 92,800
2018/06/19 1,040 1,041 1,019 1,020 40,800
2018/06/18 1,040 1,046 1,026 1,037 55,000
2018/06/15 1,037 1,040 1,022 1,040 62,600
2018/06/14 1,020 1,041 1,020 1,022 205,300
2018/06/13 1,072 1,093 1,072 1,093 118,100
2018/06/12 1,052 1,070 1,052 1,068 27,400
2018/06/11 1,041 1,057 1,038 1,050 31,000
2018/06/08 1,035 1,045 1,027 1,040 24,600
2018/06/07 1,025 1,036 1,016 1,035 45,800
2018/06/06 1,027 1,032 1,017 1,018 47,400
2018/06/05 1,043 1,049 1,022 1,028 41,400
2018/06/04 1,040 1,045 1,030 1,042 40,900
2018/06/01 1,040 1,051 1,035 1,037 25,600
2018/05/31 1,045 1,048 1,035 1,036 22,300
2018/05/30 1,022 1,039 1,016 1,030 46,000
2018/05/29 1,068 1,068 1,030 1,042 66,500
2018/05/28 1,062 1,069 1,056 1,061 30,800
2018/05/25 1,085 1,085 1,057 1,062 59,200
2018/05/24 1,096 1,098 1,086 1,087 37,000
2018/05/23 1,112 1,112 1,094 1,096 44,100
2018/05/22 1,118 1,121 1,111 1,111 66,800
2018/05/21 1,105 1,119 1,100 1,116 54,000
2018/05/18 1,110 1,110 1,096 1,105 21,300
2018/05/17 1,099 1,114 1,093 1,109 61,800
2018/05/16 1,096 1,101 1,085 1,085 35,100
2018/05/15 1,109 1,109 1,091 1,099 50,800
2018/05/14 1,099 1,113 1,094 1,110 54,200
2018/05/11 1,095 1,101 1,092 1,099 35,800
2018/05/10 1,103 1,112 1,093 1,093 48,100
2018/05/09 1,115 1,115 1,100 1,103 28,100
2018/05/08 1,120 1,120 1,100 1,115 53,200
2018/05/07 1,092 1,119 1,092 1,119 74,400
2018/05/02 1,090 1,091 1,083 1,090 36,400
2018/05/01 1,089 1,091 1,081 1,089 41,200
2018/04/27 1,088 1,095 1,080 1,086 37,200
2018/04/26 1,096 1,098 1,078 1,088 61,000
2018/04/25 1,114 1,122 1,091 1,092 105,700
2018/04/24 1,115 1,145 1,100 1,114 524,100
2018/04/23 1,089 1,089 1,057 1,066 90,600
2018/04/20 1,074 1,092 1,074 1,089 111,600
2018/04/19 1,052 1,081 1,051 1,074 165,800
2018/04/18 1,027 1,044 1,016 1,038 105,400
2018/04/17 1,026 1,046 1,005 1,014 105,400
2018/04/16 1,055 1,059 1,021 1,031 98,100
2018/04/13 1,053 1,066 1,043 1,060 79,600
2018/04/12 1,055 1,070 1,050 1,054 107,600
2018/04/11 1,077 1,105 1,056 1,057 340,100
2018/04/10 1,085 1,085 1,076 1,080 274,900
2018/04/09 1,114 1,139 1,096 1,113 151,700
2018/04/06 1,156 1,156 1,128 1,130 89,500
2018/04/05 1,190 1,191 1,143 1,158 102,900
2018/04/04 1,228 1,244 1,171 1,186 176,300
2018/04/03 1,202 1,269 1,200 1,241 87,400
2018/04/02 1,246 1,265 1,215 1,217 120,000
2018/03/30 1,182 1,238 1,179 1,238 107,100
2018/03/29 1,150 1,190 1,148 1,179 50,900
2018/03/28 1,140 1,170 1,130 1,147 37,100
2018/03/27 1,133 1,176 1,130 1,170 56,500
2018/03/26 1,120 1,123 1,071 1,122 84,300
2018/03/23 1,145 1,156 1,128 1,135 74,700
2018/03/22 1,168 1,190 1,167 1,175 26,400
2018/03/20 1,161 1,186 1,159 1,168 67,200
2018/03/19 1,205 1,209 1,160 1,180 72,400
2018/03/16 1,197 1,232 1,187 1,217 97,300
2018/03/15 1,183 1,196 1,150 1,192 115,400
2018/03/14 1,200 1,214 1,178 1,182 95,300
2018/03/13 1,151 1,215 1,141 1,212 202,100
2018/03/12 1,182 1,182 1,127 1,138 190,400
2018/03/09 1,152 1,190 1,132 1,166 515,400
2018/03/08 1,220 1,265 1,215 1,242 193,500
2018/03/07 1,195 1,205 1,180 1,195 82,800
2018/03/06 1,178 1,206 1,166 1,193 65,100
2018/03/05 1,212 1,220 1,141 1,155 119,700
2018/03/02 1,193 1,198 1,182 1,194 55,900
2018/03/01 1,239 1,249 1,220 1,224 52,600
2018/02/28 1,241 1,261 1,239 1,256 32,200
2018/02/27 1,278 1,285 1,261 1,265 42,400
2018/02/26 1,266 1,281 1,220 1,278 125,700
2018/02/23 1,221 1,247 1,218 1,238 26,900
2018/02/22 1,237 1,240 1,198 1,217 70,200
2018/02/21 1,271 1,273 1,241 1,255 63,900
2018/02/20 1,270 1,283 1,267 1,279 45,400
2018/02/19 1,255 1,286 1,251 1,275 66,200
2018/02/16 1,204 1,250 1,204 1,233 75,100
2018/02/15 1,186 1,206 1,176 1,195 90,500
2018/02/14 1,183 1,192 1,164 1,169 239,900
2018/02/13 1,250 1,250 1,205 1,211 75,900
2018/02/09 1,154 1,205 1,148 1,197 75,700
2018/02/08 1,234 1,238 1,186 1,193 174,500
2018/02/07 1,317 1,323 1,220 1,220 106,400
2018/02/06 1,262 1,296 1,200 1,267 261,000
2018/02/05 1,405 1,446 1,393 1,412 82,600
2018/02/02 1,486 1,486 1,428 1,442 91,300
2018/02/01 1,456 1,495 1,439 1,476 166,000
2018/01/31 1,367 1,470 1,361 1,464 200,700
2018/01/30 1,384 1,413 1,336 1,367 285,600
2018/01/29 1,338 1,338 1,313 1,334 52,500
2018/01/26 1,306 1,344 1,286 1,333 86,500
2018/01/25 1,329 1,342 1,281 1,286 123,500
2018/01/24 1,343 1,343 1,293 1,311 76,200
2018/01/23 1,344 1,353 1,330 1,343 51,700
2018/01/22 1,330 1,371 1,315 1,345 150,500
2018/01/19 1,249 1,344 1,249 1,335 191,500
2018/01/18 1,250 1,254 1,240 1,243 35,300
2018/01/17 1,244 1,261 1,237 1,250 51,100
2018/01/16 1,228 1,254 1,221 1,244 43,200
2018/01/15 1,221 1,231 1,208 1,211 46,100
2018/01/12 1,205 1,218 1,205 1,215 21,900
2018/01/11 1,215 1,224 1,201 1,203 30,000
2018/01/10 1,233 1,239 1,218 1,218 27,500
2018/01/09 1,245 1,245 1,226 1,236 22,600
2018/01/05 1,244 1,244 1,216 1,225 41,400
2018/01/04 1,268 1,268 1,231 1,239 33,000

このページの先頭へ