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
2020/12/30 1,341 1,421 1,331 1,386 567,900
2020/12/29 1,265 1,378 1,264 1,360 511,500
2020/12/28 1,211 1,245 1,193 1,226 170,700
2020/12/25 1,234 1,261 1,216 1,235 185,500
2020/12/24 1,220 1,259 1,207 1,248 169,200
2020/12/23 1,163 1,226 1,163 1,207 253,200
2020/12/22 1,199 1,211 1,142 1,164 303,200
2020/12/21 1,226 1,260 1,211 1,217 195,400
2020/12/18 1,266 1,282 1,220 1,225 272,300
2020/12/17 1,272 1,303 1,241 1,282 247,100
2020/12/16 1,325 1,350 1,276 1,277 356,300
2020/12/15 1,450 1,474 1,306 1,318 610,500
2020/12/14 1,477 1,545 1,405 1,416 1,149,000
2020/12/11 1,350 1,477 1,310 1,477 1,824,900
2020/12/10 1,172 1,220 1,154 1,177 274,800
2020/12/09 1,212 1,220 1,163 1,180 172,800
2020/12/08 1,185 1,217 1,166 1,213 171,600
2020/12/07 1,255 1,256 1,137 1,155 328,200
2020/12/04 1,295 1,304 1,255 1,266 198,700
2020/12/03 1,318 1,322 1,292 1,307 102,400
2020/12/02 1,282 1,332 1,266 1,322 205,300
2020/12/01 1,295 1,327 1,279 1,288 167,000
2020/11/30 1,318 1,349 1,301 1,303 134,400
2020/11/27 1,327 1,338 1,277 1,300 217,000
2020/11/26 1,320 1,334 1,301 1,326 191,500
2020/11/25 1,377 1,386 1,296 1,315 376,000
2020/11/24 1,366 1,385 1,339 1,375 230,400
2020/11/20 1,350 1,366 1,326 1,361 213,300
2020/11/19 1,296 1,374 1,290 1,368 436,900
2020/11/18 1,304 1,354 1,293 1,296 257,900
2020/11/17 1,368 1,388 1,282 1,289 287,000
2020/11/16 1,319 1,373 1,298 1,367 293,800
2020/11/13 1,275 1,303 1,263 1,289 143,600
2020/11/12 1,315 1,334 1,260 1,283 201,700
2020/11/11 1,248 1,320 1,247 1,318 233,000
2020/11/10 1,290 1,301 1,229 1,240 272,400
2020/11/09 1,300 1,351 1,286 1,318 285,900
2020/11/06 1,261 1,336 1,261 1,283 356,200
2020/11/05 1,283 1,293 1,242 1,259 225,000
2020/11/04 1,253 1,268 1,226 1,266 273,500
2020/11/02 1,223 1,258 1,195 1,215 265,700
2020/10/30 1,291 1,292 1,210 1,220 471,400
2020/10/29 1,287 1,326 1,257 1,309 356,500
2020/10/28 1,315 1,344 1,277 1,322 464,200
2020/10/27 1,292 1,354 1,292 1,337 623,200
2020/10/26 1,358 1,400 1,289 1,292 717,800
2020/10/23 1,520 1,530 1,347 1,360 1,317,500
2020/10/22 1,750 1,829 1,522 1,595 1,945,500
2020/10/21 1,670 1,689 1,593 1,617 450,600
2020/10/20 1,572 1,669 1,560 1,654 576,300
2020/10/19 1,547 1,548 1,483 1,537 417,700
2020/10/16 1,585 1,647 1,551 1,557 444,200
2020/10/15 1,620 1,643 1,555 1,608 484,300
2020/10/14 1,547 1,627 1,546 1,619 552,100
2020/10/13 1,510 1,567 1,486 1,546 367,600
2020/10/12 1,541 1,550 1,471 1,508 836,200
2020/10/09 1,435 1,600 1,430 1,572 1,292,800
2020/10/08 1,393 1,446 1,386 1,405 607,000
2020/10/07 1,350 1,431 1,350 1,406 611,500
2020/10/06 1,382 1,384 1,326 1,345 255,600
2020/10/05 1,301 1,367 1,287 1,359 311,100
2020/10/02 1,343 1,391 1,306 1,313 524,500
2020/09/30 1,341 1,381 1,318 1,326 422,800
2020/09/29 1,325 1,334 1,293 1,331 299,900
2020/09/28 1,319 1,350 1,265 1,317 533,900
2020/09/25 1,308 1,321 1,257 1,289 599,800
2020/09/24 1,250 1,354 1,250 1,302 1,334,600
2020/09/23 1,170 1,245 1,123 1,237 687,000
2020/09/18 1,143 1,161 1,124 1,150 321,900
2020/09/17 1,149 1,171 1,131 1,152 512,300
2020/09/16 1,119 1,141 1,088 1,134 417,000
2020/09/15 1,133 1,157 1,088 1,125 1,059,000
2020/09/14 1,085 1,172 1,081 1,128 3,016,100
2020/09/11 931 1,036 918 1,036 2,438,100
2020/09/10 872 900 864 886 414,700
2020/09/09 873 879 858 865 240,300
2020/09/08 880 896 870 891 162,000
2020/09/07 898 901 868 879 214,300
2020/09/04 862 896 855 896 195,900
2020/09/03 920 920 873 892 243,400
2020/09/02 960 960 879 899 646,000
2020/09/01 901 955 895 953 468,100
2020/08/31 885 910 879 898 224,500
2020/08/28 868 883 839 855 184,500
2020/08/27 925 926 877 881 229,800
2020/08/26 893 929 885 929 138,100
2020/08/25 920 930 908 908 122,100
2020/08/24 924 934 896 918 233,000
2020/08/21 908 936 906 909 233,100
2020/08/20 895 908 870 903 594,500
2020/08/19 849 950 846 920 1,370,300
2020/08/18 765 817 762 800 241,100
2020/08/17 770 770 749 756 127,200
2020/08/14 781 799 771 774 85,500
2020/08/13 770 781 758 781 73,000
2020/08/12 761 768 736 767 122,300
2020/08/11 754 764 732 763 119,400
2020/08/07 806 806 758 764 138,600
2020/08/06 821 824 791 817 296,300
2020/08/05 782 799 771 790 54,600
2020/08/04 800 811 782 796 79,300
2020/08/03 765 805 764 795 144,000
2020/07/31 754 784 750 764 133,200
2020/07/30 707 771 702 765 242,500
2020/07/29 718 718 697 697 45,800
2020/07/28 722 730 715 724 36,900
2020/07/27 717 736 716 728 22,800
2020/07/22 721 732 714 727 34,600
2020/07/21 742 747 718 731 49,500
2020/07/20 714 727 704 727 52,000
2020/07/17 743 744 716 720 78,600
2020/07/16 774 774 741 745 100,800
2020/07/15 765 789 765 776 160,800
2020/07/14 765 778 741 745 180,900
2020/07/13 777 790 752 766 517,600
2020/07/10 720 777 714 777 614,100
2020/07/09 700 710 676 677 76,700
2020/07/08 726 731 696 699 84,000
2020/07/07 740 750 723 726 44,200
2020/07/06 728 748 706 732 89,400
2020/07/03 738 768 727 731 287,900
2020/07/02 780 786 723 723 248,700
2020/07/01 778 793 758 792 307,000
2020/06/30 758 766 733 748 69,200
2020/06/29 755 768 725 746 165,300
2020/06/26 752 763 751 757 74,800
2020/06/25 774 774 742 742 204,100
2020/06/24 835 853 782 782 219,600
2020/06/23 810 834 794 834 211,200
2020/06/22 739 828 734 824 331,300
2020/06/19 725 748 715 737 97,400
2020/06/18 711 722 702 721 40,900
2020/06/17 712 723 702 720 53,200
2020/06/16 684 721 680 721 120,600
2020/06/15 740 744 662 664 186,800
2020/06/12 713 773 712 738 220,900
2020/06/11 818 818 788 803 180,000
2020/06/10 816 836 805 824 106,200
2020/06/09 793 818 783 816 101,800
2020/06/08 762 804 750 798 149,700
2020/06/05 764 783 749 755 217,600
2020/06/04 770 777 754 763 73,700
2020/06/03 772 775 760 775 69,200
2020/06/02 755 773 740 770 79,700
2020/06/01 760 760 736 745 43,700
2020/05/29 731 757 724 747 82,500
2020/05/28 715 748 711 745 139,500
2020/05/27 685 715 676 715 78,700
2020/05/26 694 707 682 685 70,800
2020/05/25 683 697 679 685 61,500
2020/05/22 661 683 661 675 39,400
2020/05/21 675 676 661 668 46,600
2020/05/20 674 689 674 679 73,300
2020/05/19 662 685 643 682 114,000
2020/05/18 634 654 618 651 105,900
2020/05/15 638 638 619 627 47,400
2020/05/14 646 646 613 628 53,500
2020/05/13 640 647 622 641 57,700
2020/05/12 671 671 640 650 51,000
2020/05/11 642 674 633 671 92,800
2020/05/08 625 632 613 632 49,000
2020/05/07 598 620 598 615 41,400
2020/05/01 612 622 606 607 57,200
2020/04/30 611 622 611 622 67,700
2020/04/28 607 613 594 603 106,500
2020/04/27 601 605 587 602 66,500
2020/04/24 589 601 575 601 50,300
2020/04/23 585 595 584 586 42,000
2020/04/22 581 584 562 569 56,400
2020/04/21 591 597 569 581 54,300
2020/04/20 604 607 587 600 81,300
2020/04/17 607 627 599 599 80,700
2020/04/16 626 628 600 607 138,300
2020/04/15 645 650 625 636 89,000
2020/04/14 633 654 621 645 112,600
2020/04/13 625 663 625 640 237,600
2020/04/10 583 637 567 635 174,000
2020/04/09 581 592 567 585 72,000
2020/04/08 588 598 557 582 137,200
2020/04/07 574 597 543 597 240,700
2020/04/06 508 589 506 572 199,000
2020/04/03 543 546 504 521 75,200
2020/04/02 520 534 511 533 74,400
2020/04/01 546 551 521 536 108,000
2020/03/31 541 585 531 536 192,700
2020/03/30 522 543 513 535 102,300
2020/03/27 539 544 519 544 84,800
2020/03/26 541 543 511 529 145,700
2020/03/25 581 587 544 561 221,300
2020/03/24 514 563 513 562 291,100
2020/03/23 484 505 465 504 161,500
2020/03/19 564 570 459 484 323,500
2020/03/18 577 600 549 559 226,300
2020/03/17 497 580 496 577 292,800
2020/03/16 530 551 520 530 343,200
2020/03/13 478 519 441 505 909,700
2020/03/12 503 544 494 494 332,700
2020/03/11 568 576 520 523 188,500
2020/03/10 520 579 494 568 288,800
2020/03/09 554 560 522 530 254,700
2020/03/06 603 603 568 574 182,000
2020/03/05 604 610 589 609 113,400
2020/03/04 565 600 563 586 200,700
2020/03/03 611 611 572 579 179,500
2020/03/02 538 610 536 581 448,400
2020/02/28 556 573 530 534 189,700
2020/02/27 615 620 574 582 299,000
2020/02/26 646 648 611 619 282,600
2020/02/25 668 687 646 653 314,100
2020/02/21 731 743 715 718 137,700
2020/02/20 770 775 738 739 224,600
2020/02/19 724 781 719 770 342,000
2020/02/18 698 716 679 703 176,200
2020/02/17 725 725 692 707 224,700
2020/02/14 794 794 718 725 412,800
2020/02/13 798 828 781 797 1,110,000
2020/02/12 706 719 700 700 89,400
2020/02/10 695 705 687 703 87,500
2020/02/07 687 700 675 695 121,800
2020/02/06 701 709 684 686 176,500
2020/02/05 672 694 672 686 88,900
2020/02/04 643 692 643 671 151,400
2020/02/03 627 651 623 643 110,800
2020/01/31 639 661 636 647 94,700
2020/01/30 669 673 639 648 117,500
2020/01/29 704 709 663 675 130,500
2020/01/28 689 707 683 704 74,000
2020/01/27 714 721 697 699 88,200
2020/01/24 760 760 725 725 132,500
2020/01/23 779 779 760 760 105,200
2020/01/22 765 784 765 779 150,000
2020/01/21 765 776 760 765 119,700
2020/01/20 742 768 742 765 109,300
2020/01/17 738 743 726 743 132,800
2020/01/16 747 757 731 733 155,400
2020/01/15 776 776 736 741 161,400
2020/01/14 751 780 751 776 220,400
2020/01/10 722 757 722 750 284,200
2020/01/09 675 734 675 727 507,900
2020/01/08 667 671 647 666 160,000
2020/01/07 655 671 654 670 98,900
2020/01/06 674 678 653 653 132,300

このページの先頭へ