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 |
---|---|---|---|---|---|
2019/12/30 | 672 | 681 | 666 | 676 | 150,400 |
2019/12/27 | 669 | 684 | 669 | 675 | 223,300 |
2019/12/26 | 660 | 674 | 660 | 664 | 136,800 |
2019/12/25 | 670 | 675 | 658 | 660 | 102,000 |
2019/12/24 | 652 | 673 | 652 | 665 | 179,700 |
2019/12/23 | 671 | 677 | 651 | 655 | 194,100 |
2019/12/20 | 662 | 674 | 662 | 672 | 145,600 |
2019/12/19 | 664 | 679 | 663 | 665 | 202,700 |
2019/12/18 | 641 | 665 | 641 | 664 | 231,100 |
2019/12/17 | 626 | 646 | 623 | 641 | 177,200 |
2019/12/16 | 635 | 640 | 628 | 628 | 335,900 |
2019/12/13 | 709 | 711 | 649 | 651 | 811,400 |
2019/12/12 | 721 | 733 | 700 | 702 | 277,600 |
2019/12/11 | 731 | 738 | 718 | 719 | 117,200 |
2019/12/10 | 725 | 735 | 723 | 731 | 104,200 |
2019/12/09 | 722 | 737 | 722 | 727 | 154,100 |
2019/12/06 | 714 | 727 | 711 | 722 | 161,800 |
2019/12/05 | 720 | 731 | 709 | 712 | 137,100 |
2019/12/04 | 716 | 719 | 709 | 714 | 141,600 |
2019/12/03 | 710 | 722 | 697 | 719 | 112,500 |
2019/12/02 | 730 | 735 | 712 | 713 | 121,800 |
2019/11/29 | 707 | 724 | 705 | 724 | 181,300 |
2019/11/28 | 705 | 717 | 704 | 708 | 128,400 |
2019/11/27 | 729 | 729 | 708 | 712 | 118,600 |
2019/11/26 | 718 | 727 | 714 | 720 | 179,600 |
2019/11/25 | 693 | 719 | 685 | 707 | 230,000 |
2019/11/22 | 674 | 693 | 674 | 683 | 252,800 |
2019/11/21 | 672 | 678 | 665 | 673 | 127,600 |
2019/11/20 | 672 | 684 | 669 | 676 | 152,300 |
2019/11/19 | 672 | 681 | 667 | 671 | 232,400 |
2019/11/18 | 662 | 680 | 658 | 672 | 206,300 |
2019/11/15 | 650 | 667 | 637 | 663 | 263,600 |
2019/11/14 | 664 | 673 | 654 | 654 | 192,800 |
2019/11/13 | 667 | 676 | 652 | 661 | 222,000 |
2019/11/12 | 678 | 685 | 665 | 667 | 255,000 |
2019/11/11 | 690 | 694 | 676 | 678 | 257,700 |
2019/11/08 | 674 | 688 | 670 | 680 | 275,900 |
2019/11/07 | 658 | 682 | 658 | 668 | 230,700 |
2019/11/06 | 669 | 670 | 653 | 657 | 354,600 |
2019/11/05 | 698 | 716 | 663 | 673 | 432,200 |
2019/11/01 | 661 | 696 | 661 | 682 | 453,200 |
2019/10/31 | 663 | 665 | 645 | 661 | 367,800 |
2019/10/30 | 641 | 657 | 630 | 657 | 468,900 |
2019/10/29 | 620 | 642 | 618 | 640 | 540,100 |
2019/10/28 | 612 | 616 | 607 | 614 | 283,500 |
2019/10/25 | 600 | 613 | 592 | 611 | 620,900 |
2019/10/24 | 608 | 622 | 588 | 600 | 2,388,600 |
2019/10/23 | 522 | 532 | 522 | 528 | 126,500 |
2019/10/21 | 516 | 527 | 516 | 521 | 102,900 |
2019/10/18 | 520 | 521 | 513 | 518 | 142,700 |
2019/10/17 | 518 | 524 | 517 | 520 | 87,500 |
2019/10/16 | 529 | 536 | 516 | 518 | 172,800 |
2019/10/15 | 518 | 538 | 518 | 526 | 194,100 |
2019/10/11 | 522 | 529 | 512 | 513 | 211,300 |
2019/10/10 | 519 | 527 | 515 | 522 | 211,600 |
2019/10/09 | 538 | 538 | 521 | 522 | 527,200 |
2019/10/08 | 552 | 557 | 542 | 544 | 134,700 |
2019/10/07 | 562 | 567 | 541 | 547 | 288,100 |
2019/10/04 | 546 | 549 | 535 | 535 | 176,100 |
2019/10/03 | 544 | 546 | 536 | 541 | 186,900 |
2019/10/02 | 555 | 555 | 548 | 552 | 188,200 |
2019/10/01 | 553 | 564 | 545 | 558 | 169,300 |
2019/09/30 | 565 | 570 | 545 | 550 | 236,700 |
2019/09/27 | 581 | 589 | 560 | 562 | 264,400 |
2019/09/26 | 582 | 598 | 580 | 584 | 226,100 |
2019/09/25 | 600 | 601 | 578 | 583 | 268,800 |
2019/09/24 | 610 | 624 | 603 | 603 | 299,700 |
2019/09/20 | 606 | 644 | 604 | 608 | 521,300 |
2019/09/19 | 592 | 623 | 583 | 599 | 492,700 |
2019/09/18 | 578 | 599 | 564 | 582 | 645,900 |
2019/09/17 | 548 | 591 | 548 | 578 | 1,517,500 |
2019/09/13 | 578 | 578 | 578 | 578 | 43,100 |
2019/09/12 | 759 | 759 | 725 | 728 | 360,300 |
2019/09/11 | 749 | 753 | 738 | 748 | 143,900 |
2019/09/10 | 744 | 750 | 737 | 740 | 79,600 |
2019/09/09 | 736 | 749 | 728 | 737 | 98,400 |
2019/09/06 | 746 | 747 | 723 | 727 | 145,400 |
2019/09/05 | 747 | 752 | 737 | 743 | 129,800 |
2019/09/04 | 748 | 759 | 737 | 741 | 130,100 |
2019/09/03 | 733 | 761 | 733 | 754 | 65,200 |
2019/09/02 | 745 | 745 | 729 | 733 | 83,700 |
2019/08/30 | 749 | 750 | 736 | 742 | 79,000 |
2019/08/29 | 730 | 752 | 722 | 737 | 155,700 |
2019/08/28 | 755 | 764 | 716 | 724 | 231,900 |
2019/08/27 | 761 | 780 | 756 | 756 | 103,800 |
2019/08/26 | 762 | 770 | 755 | 757 | 101,400 |
2019/08/23 | 770 | 793 | 752 | 788 | 129,000 |
2019/08/22 | 807 | 815 | 760 | 767 | 281,100 |
2019/08/21 | 777 | 818 | 774 | 802 | 392,700 |
2019/08/20 | 751 | 779 | 747 | 778 | 226,800 |
2019/08/19 | 736 | 760 | 735 | 737 | 197,300 |
2019/08/16 | 702 | 729 | 701 | 725 | 98,200 |
2019/08/15 | 708 | 716 | 697 | 702 | 194,400 |
2019/08/14 | 711 | 726 | 697 | 723 | 96,100 |
2019/08/13 | 687 | 710 | 687 | 703 | 85,900 |
2019/08/09 | 713 | 713 | 695 | 697 | 67,800 |
2019/08/08 | 688 | 710 | 688 | 705 | 71,400 |
2019/08/07 | 705 | 713 | 681 | 681 | 183,400 |
2019/08/06 | 685 | 700 | 677 | 698 | 197,700 |
2019/08/05 | 731 | 731 | 701 | 708 | 125,300 |
2019/08/02 | 746 | 748 | 727 | 736 | 144,400 |
2019/08/01 | 740 | 759 | 737 | 758 | 78,400 |
2019/07/31 | 739 | 749 | 731 | 745 | 74,900 |
2019/07/30 | 746 | 748 | 738 | 742 | 98,000 |
2019/07/29 | 751 | 756 | 737 | 738 | 154,600 |
2019/07/26 | 750 | 761 | 748 | 750 | 76,500 |
2019/07/25 | 758 | 758 | 746 | 750 | 58,100 |
2019/07/24 | 755 | 758 | 740 | 758 | 90,800 |
2019/07/23 | 742 | 755 | 737 | 745 | 102,700 |
2019/07/22 | 753 | 753 | 731 | 739 | 137,200 |
2019/07/19 | 742 | 766 | 742 | 751 | 88,200 |
2019/07/18 | 767 | 767 | 737 | 739 | 177,600 |
2019/07/17 | 762 | 776 | 750 | 770 | 156,300 |
2019/07/16 | 778 | 780 | 751 | 762 | 238,500 |
2019/07/12 | 800 | 800 | 774 | 778 | 118,600 |
2019/07/11 | 800 | 810 | 785 | 791 | 96,200 |
2019/07/10 | 782 | 803 | 782 | 800 | 69,900 |
2019/07/09 | 792 | 794 | 778 | 785 | 83,500 |
2019/07/08 | 810 | 810 | 788 | 792 | 124,500 |
2019/07/05 | 793 | 821 | 791 | 813 | 261,300 |
2019/07/04 | 785 | 797 | 780 | 785 | 180,400 |
2019/07/03 | 788 | 788 | 773 | 784 | 81,700 |
2019/07/02 | 786 | 787 | 775 | 784 | 144,600 |
2019/07/01 | 798 | 799 | 783 | 794 | 120,700 |
2019/06/28 | 776 | 789 | 768 | 784 | 122,200 |
2019/06/27 | 784 | 784 | 763 | 767 | 126,800 |
2019/06/26 | 764 | 789 | 764 | 783 | 112,000 |
2019/06/25 | 776 | 780 | 760 | 774 | 180,100 |
2019/06/24 | 814 | 814 | 767 | 779 | 349,400 |
2019/06/21 | 824 | 824 | 801 | 809 | 202,100 |
2019/06/20 | 789 | 831 | 781 | 824 | 290,400 |
2019/06/19 | 815 | 827 | 780 | 791 | 524,000 |
2019/06/18 | 879 | 879 | 819 | 823 | 360,000 |
2019/06/17 | 920 | 920 | 866 | 880 | 284,600 |
2019/06/14 | 925 | 930 | 903 | 912 | 195,300 |
2019/06/13 | 907 | 935 | 892 | 915 | 258,500 |
2019/06/12 | 905 | 929 | 886 | 918 | 344,900 |
2019/06/11 | 867 | 917 | 865 | 911 | 582,800 |
2019/06/10 | 844 | 869 | 804 | 858 | 827,800 |
2019/06/07 | 845 | 880 | 830 | 874 | 310,300 |
2019/06/06 | 825 | 851 | 807 | 839 | 167,400 |
2019/06/05 | 842 | 861 | 821 | 832 | 141,200 |
2019/06/04 | 802 | 843 | 769 | 832 | 187,700 |
2019/06/03 | 840 | 854 | 785 | 792 | 250,600 |
2019/05/31 | 805 | 856 | 805 | 841 | 230,300 |
2019/05/30 | 803 | 812 | 781 | 805 | 139,600 |
2019/05/29 | 760 | 813 | 756 | 812 | 173,700 |
2019/05/28 | 766 | 771 | 761 | 763 | 51,000 |
2019/05/27 | 760 | 772 | 746 | 763 | 111,700 |
2019/05/24 | 759 | 775 | 747 | 748 | 167,500 |
2019/05/23 | 797 | 810 | 777 | 780 | 97,900 |
2019/05/22 | 773 | 800 | 772 | 793 | 86,700 |
2019/05/21 | 778 | 778 | 755 | 769 | 111,500 |
2019/05/20 | 809 | 817 | 767 | 778 | 126,500 |
2019/05/17 | 808 | 815 | 799 | 805 | 63,700 |
2019/05/16 | 806 | 817 | 800 | 805 | 56,200 |
2019/05/15 | 809 | 814 | 788 | 810 | 50,600 |
2019/05/14 | 769 | 798 | 764 | 798 | 87,300 |
2019/05/13 | 823 | 825 | 793 | 793 | 125,100 |
2019/05/10 | 819 | 844 | 811 | 822 | 87,200 |
2019/05/09 | 839 | 843 | 814 | 814 | 155,000 |
2019/05/08 | 851 | 856 | 841 | 843 | 65,400 |
2019/05/07 | 856 | 892 | 853 | 857 | 106,200 |
2019/04/26 | 870 | 872 | 856 | 861 | 118,200 |
2019/04/25 | 877 | 885 | 866 | 870 | 174,500 |
2019/04/24 | 875 | 896 | 872 | 886 | 70,200 |
2019/04/23 | 878 | 881 | 859 | 875 | 74,600 |
2019/04/22 | 898 | 915 | 877 | 879 | 84,900 |
2019/04/19 | 886 | 906 | 879 | 903 | 96,700 |
2019/04/18 | 900 | 910 | 870 | 874 | 111,700 |
2019/04/17 | 905 | 910 | 883 | 908 | 158,800 |
2019/04/16 | 895 | 917 | 884 | 890 | 92,900 |
2019/04/15 | 888 | 902 | 881 | 894 | 129,500 |
2019/04/12 | 908 | 921 | 882 | 887 | 112,900 |
2019/04/11 | 910 | 915 | 877 | 908 | 194,400 |
2019/04/10 | 940 | 942 | 906 | 917 | 133,300 |
2019/04/09 | 962 | 980 | 936 | 948 | 103,300 |
2019/04/08 | 957 | 983 | 952 | 963 | 204,800 |
2019/04/05 | 954 | 981 | 934 | 948 | 155,800 |
2019/04/04 | 948 | 966 | 934 | 953 | 160,000 |
2019/04/03 | 916 | 966 | 915 | 957 | 229,000 |
2019/04/02 | 950 | 960 | 912 | 912 | 174,300 |
2019/04/01 | 933 | 949 | 909 | 942 | 263,800 |
2019/03/29 | 966 | 973 | 902 | 925 | 502,000 |
2019/03/28 | 1,000 | 1,005 | 965 | 969 | 302,500 |
2019/03/27 | 1,026 | 1,040 | 1,001 | 1,016 | 201,000 |
2019/03/26 | 1,020 | 1,051 | 1,018 | 1,026 | 430,500 |
2019/03/25 | 978 | 1,038 | 977 | 996 | 404,500 |
2019/03/22 | 983 | 1,021 | 982 | 1,017 | 384,100 |
2019/03/20 | 970 | 984 | 964 | 982 | 186,800 |
2019/03/19 | 970 | 978 | 948 | 961 | 206,000 |
2019/03/18 | 927 | 980 | 927 | 965 | 404,000 |
2019/03/15 | 921 | 945 | 914 | 926 | 409,500 |
2019/03/14 | 896 | 944 | 861 | 934 | 735,500 |
2019/03/13 | 834 | 904 | 823 | 896 | 701,200 |
2019/03/12 | 845 | 868 | 838 | 840 | 479,000 |
2019/03/11 | 810 | 850 | 808 | 837 | 747,600 |
2019/03/08 | 890 | 903 | 798 | 818 | 2,967,500 |
2019/03/07 | 940 | 940 | 909 | 915 | 737,200 |
2019/03/06 | 927 | 963 | 924 | 950 | 407,100 |
2019/03/05 | 912 | 922 | 901 | 918 | 263,600 |
2019/03/04 | 928 | 937 | 893 | 922 | 398,500 |
2019/03/01 | 897 | 913 | 880 | 910 | 181,600 |
2019/02/28 | 898 | 917 | 889 | 902 | 210,000 |
2019/02/27 | 890 | 908 | 881 | 894 | 245,900 |
2019/02/26 | 879 | 882 | 851 | 881 | 184,200 |
2019/02/25 | 881 | 892 | 870 | 881 | 134,600 |
2019/02/22 | 879 | 879 | 863 | 866 | 110,200 |
2019/02/21 | 882 | 882 | 862 | 879 | 134,000 |
2019/02/20 | 888 | 894 | 853 | 878 | 232,500 |
2019/02/19 | 870 | 895 | 856 | 884 | 340,600 |
2019/02/18 | 826 | 863 | 811 | 862 | 366,400 |
2019/02/15 | 791 | 820 | 764 | 816 | 440,400 |
2019/02/14 | 762 | 788 | 757 | 779 | 181,300 |
2019/02/13 | 736 | 766 | 730 | 762 | 173,800 |
2019/02/12 | 710 | 732 | 709 | 726 | 102,600 |
2019/02/08 | 708 | 731 | 695 | 704 | 166,500 |
2019/02/07 | 737 | 742 | 715 | 717 | 112,700 |
2019/02/06 | 751 | 753 | 728 | 739 | 94,400 |
2019/02/05 | 736 | 751 | 730 | 749 | 76,100 |
2019/02/04 | 710 | 741 | 707 | 736 | 160,700 |
2019/02/01 | 717 | 720 | 697 | 707 | 160,200 |
2019/01/31 | 711 | 723 | 705 | 711 | 220,200 |
2019/01/30 | 726 | 727 | 702 | 706 | 233,900 |
2019/01/29 | 723 | 733 | 714 | 732 | 204,300 |
2019/01/28 | 767 | 768 | 731 | 733 | 184,200 |
2019/01/25 | 765 | 780 | 756 | 767 | 122,300 |
2019/01/24 | 765 | 768 | 747 | 760 | 165,700 |
2019/01/23 | 773 | 773 | 744 | 765 | 149,900 |
2019/01/22 | 787 | 789 | 749 | 781 | 188,000 |
2019/01/21 | 811 | 821 | 787 | 788 | 254,500 |
2019/01/18 | 805 | 815 | 775 | 801 | 308,300 |
2019/01/17 | 781 | 812 | 780 | 796 | 354,600 |
2019/01/16 | 721 | 775 | 715 | 767 | 417,700 |
2019/01/15 | 725 | 727 | 702 | 718 | 311,100 |
2019/01/11 | 744 | 750 | 722 | 722 | 275,100 |
2019/01/10 | 750 | 754 | 710 | 743 | 469,300 |
2019/01/09 | 809 | 811 | 762 | 765 | 218,500 |
2019/01/08 | 782 | 795 | 770 | 786 | 278,900 |
2019/01/07 | 771 | 784 | 758 | 772 | 234,900 |
2019/01/04 | 750 | 754 | 725 | 742 | 316,700 |