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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,260 | 1,260 | 1,230 | 1,257 | 111,000 |
| 2021/12/29 | 1,241 | 1,266 | 1,235 | 1,258 | 132,300 |
| 2021/12/28 | 1,255 | 1,265 | 1,239 | 1,243 | 243,600 |
| 2021/12/27 | 1,270 | 1,274 | 1,245 | 1,255 | 171,000 |
| 2021/12/24 | 1,270 | 1,299 | 1,267 | 1,277 | 169,000 |
| 2021/12/23 | 1,257 | 1,275 | 1,254 | 1,254 | 225,200 |
| 2021/12/22 | 1,240 | 1,264 | 1,239 | 1,257 | 128,800 |
| 2021/12/21 | 1,224 | 1,245 | 1,208 | 1,234 | 196,000 |
| 2021/12/20 | 1,250 | 1,262 | 1,195 | 1,209 | 299,600 |
| 2021/12/17 | 1,285 | 1,287 | 1,251 | 1,254 | 246,300 |
| 2021/12/16 | 1,317 | 1,328 | 1,293 | 1,304 | 151,000 |
| 2021/12/15 | 1,258 | 1,310 | 1,258 | 1,301 | 140,200 |
| 2021/12/14 | 1,305 | 1,318 | 1,266 | 1,271 | 259,400 |
| 2021/12/13 | 1,320 | 1,340 | 1,298 | 1,319 | 188,900 |
| 2021/12/10 | 1,327 | 1,360 | 1,306 | 1,317 | 389,200 |
| 2021/12/09 | 1,470 | 1,471 | 1,341 | 1,345 | 1,612,000 |
| 2021/12/08 | 1,392 | 1,397 | 1,360 | 1,380 | 391,300 |
| 2021/12/07 | 1,317 | 1,364 | 1,315 | 1,364 | 185,100 |
| 2021/12/06 | 1,317 | 1,318 | 1,287 | 1,287 | 160,500 |
| 2021/12/03 | 1,260 | 1,307 | 1,252 | 1,307 | 118,000 |
| 2021/12/02 | 1,292 | 1,292 | 1,243 | 1,244 | 202,900 |
| 2021/12/01 | 1,282 | 1,300 | 1,243 | 1,289 | 180,400 |
| 2021/11/30 | 1,298 | 1,328 | 1,280 | 1,281 | 152,400 |
| 2021/11/29 | 1,319 | 1,331 | 1,290 | 1,291 | 230,900 |
| 2021/11/26 | 1,370 | 1,370 | 1,319 | 1,344 | 171,000 |
| 2021/11/25 | 1,399 | 1,405 | 1,362 | 1,365 | 164,700 |
| 2021/11/24 | 1,403 | 1,420 | 1,396 | 1,399 | 86,200 |
| 2021/11/22 | 1,405 | 1,422 | 1,389 | 1,417 | 120,400 |
| 2021/11/19 | 1,437 | 1,437 | 1,411 | 1,420 | 75,400 |
| 2021/11/18 | 1,440 | 1,444 | 1,421 | 1,426 | 103,800 |
| 2021/11/17 | 1,480 | 1,484 | 1,439 | 1,439 | 126,000 |
| 2021/11/16 | 1,462 | 1,482 | 1,449 | 1,477 | 139,100 |
| 2021/11/15 | 1,475 | 1,482 | 1,454 | 1,462 | 120,600 |
| 2021/11/12 | 1,462 | 1,495 | 1,461 | 1,461 | 110,800 |
| 2021/11/11 | 1,478 | 1,497 | 1,468 | 1,485 | 105,900 |
| 2021/11/10 | 1,480 | 1,493 | 1,449 | 1,451 | 181,700 |
| 2021/11/09 | 1,488 | 1,511 | 1,477 | 1,483 | 158,000 |
| 2021/11/08 | 1,535 | 1,536 | 1,477 | 1,486 | 369,900 |
| 2021/11/05 | 1,540 | 1,548 | 1,521 | 1,536 | 94,100 |
| 2021/11/04 | 1,550 | 1,555 | 1,535 | 1,535 | 79,400 |
| 2021/11/02 | 1,539 | 1,549 | 1,526 | 1,538 | 89,500 |
| 2021/11/01 | 1,544 | 1,567 | 1,532 | 1,534 | 155,900 |
| 2021/10/29 | 1,530 | 1,552 | 1,521 | 1,538 | 132,000 |
| 2021/10/28 | 1,501 | 1,536 | 1,501 | 1,531 | 151,400 |
| 2021/10/27 | 1,527 | 1,531 | 1,496 | 1,501 | 136,700 |
| 2021/10/26 | 1,514 | 1,551 | 1,505 | 1,538 | 291,100 |
| 2021/10/25 | 1,519 | 1,525 | 1,482 | 1,486 | 137,800 |
| 2021/10/22 | 1,520 | 1,543 | 1,512 | 1,533 | 102,300 |
| 2021/10/21 | 1,512 | 1,552 | 1,500 | 1,520 | 172,000 |
| 2021/10/20 | 1,550 | 1,558 | 1,512 | 1,516 | 199,500 |
| 2021/10/19 | 1,533 | 1,553 | 1,523 | 1,548 | 276,500 |
| 2021/10/18 | 1,511 | 1,543 | 1,503 | 1,525 | 257,100 |
| 2021/10/15 | 1,486 | 1,515 | 1,470 | 1,509 | 334,000 |
| 2021/10/14 | 1,449 | 1,488 | 1,437 | 1,476 | 285,700 |
| 2021/10/13 | 1,465 | 1,471 | 1,448 | 1,456 | 180,600 |
| 2021/10/12 | 1,472 | 1,472 | 1,435 | 1,435 | 133,200 |
| 2021/10/11 | 1,465 | 1,477 | 1,441 | 1,470 | 155,900 |
| 2021/10/08 | 1,471 | 1,491 | 1,454 | 1,454 | 258,100 |
| 2021/10/07 | 1,459 | 1,477 | 1,453 | 1,470 | 216,000 |
| 2021/10/06 | 1,451 | 1,485 | 1,447 | 1,460 | 308,800 |
| 2021/10/05 | 1,411 | 1,452 | 1,406 | 1,437 | 259,500 |
| 2021/10/04 | 1,472 | 1,483 | 1,415 | 1,431 | 329,800 |
| 2021/10/01 | 1,440 | 1,467 | 1,440 | 1,459 | 279,400 |
| 2021/09/30 | 1,427 | 1,454 | 1,419 | 1,454 | 246,800 |
| 2021/09/29 | 1,395 | 1,428 | 1,390 | 1,427 | 204,500 |
| 2021/09/28 | 1,411 | 1,426 | 1,398 | 1,425 | 185,700 |
| 2021/09/27 | 1,442 | 1,456 | 1,415 | 1,415 | 230,100 |
| 2021/09/24 | 1,401 | 1,444 | 1,401 | 1,441 | 322,800 |
| 2021/09/22 | 1,378 | 1,408 | 1,375 | 1,382 | 229,800 |
| 2021/09/21 | 1,370 | 1,397 | 1,356 | 1,385 | 368,500 |
| 2021/09/17 | 1,385 | 1,427 | 1,374 | 1,406 | 339,800 |
| 2021/09/16 | 1,415 | 1,420 | 1,368 | 1,388 | 478,100 |
| 2021/09/15 | 1,449 | 1,454 | 1,414 | 1,414 | 476,000 |
| 2021/09/14 | 1,482 | 1,497 | 1,430 | 1,464 | 734,500 |
| 2021/09/13 | 1,546 | 1,559 | 1,476 | 1,488 | 873,100 |
| 2021/09/10 | 1,603 | 1,635 | 1,573 | 1,578 | 1,372,500 |
| 2021/09/09 | 1,573 | 1,632 | 1,550 | 1,613 | 4,228,600 |
| 2021/09/08 | 1,474 | 1,494 | 1,458 | 1,483 | 512,200 |
| 2021/09/07 | 1,474 | 1,506 | 1,457 | 1,461 | 426,900 |
| 2021/09/06 | 1,473 | 1,477 | 1,443 | 1,458 | 418,500 |
| 2021/09/03 | 1,501 | 1,501 | 1,437 | 1,465 | 617,200 |
| 2021/09/02 | 1,514 | 1,520 | 1,481 | 1,502 | 224,400 |
| 2021/09/01 | 1,480 | 1,509 | 1,475 | 1,506 | 244,600 |
| 2021/08/31 | 1,460 | 1,481 | 1,451 | 1,473 | 213,000 |
| 2021/08/30 | 1,439 | 1,456 | 1,430 | 1,453 | 232,100 |
| 2021/08/27 | 1,428 | 1,439 | 1,412 | 1,424 | 181,700 |
| 2021/08/26 | 1,405 | 1,438 | 1,405 | 1,436 | 216,900 |
| 2021/08/25 | 1,409 | 1,417 | 1,385 | 1,401 | 185,400 |
| 2021/08/24 | 1,385 | 1,407 | 1,381 | 1,400 | 245,100 |
| 2021/08/23 | 1,330 | 1,380 | 1,330 | 1,376 | 294,900 |
| 2021/08/20 | 1,325 | 1,344 | 1,308 | 1,318 | 231,400 |
| 2021/08/19 | 1,329 | 1,355 | 1,316 | 1,319 | 199,300 |
| 2021/08/18 | 1,305 | 1,343 | 1,291 | 1,339 | 249,000 |
| 2021/08/17 | 1,339 | 1,340 | 1,306 | 1,306 | 185,900 |
| 2021/08/16 | 1,362 | 1,380 | 1,320 | 1,336 | 325,500 |
| 2021/08/13 | 1,347 | 1,357 | 1,335 | 1,355 | 157,600 |
| 2021/08/12 | 1,362 | 1,366 | 1,336 | 1,344 | 259,100 |
| 2021/08/11 | 1,333 | 1,365 | 1,326 | 1,361 | 260,200 |
| 2021/08/10 | 1,300 | 1,349 | 1,300 | 1,341 | 316,200 |
| 2021/08/06 | 1,300 | 1,312 | 1,285 | 1,311 | 281,300 |
| 2021/08/05 | 1,330 | 1,335 | 1,301 | 1,302 | 217,300 |
| 2021/08/04 | 1,365 | 1,369 | 1,316 | 1,321 | 466,200 |
| 2021/08/03 | 1,379 | 1,393 | 1,362 | 1,367 | 358,500 |
| 2021/08/02 | 1,383 | 1,386 | 1,357 | 1,366 | 411,700 |
| 2021/07/30 | 1,431 | 1,438 | 1,380 | 1,381 | 586,300 |
| 2021/07/29 | 1,501 | 1,513 | 1,422 | 1,442 | 1,250,500 |
| 2021/07/28 | 1,642 | 1,654 | 1,638 | 1,642 | 679,500 |
| 2021/07/27 | 1,651 | 1,657 | 1,638 | 1,654 | 486,100 |
| 2021/07/26 | 1,666 | 1,678 | 1,641 | 1,647 | 623,000 |
| 2021/07/21 | 1,640 | 1,662 | 1,625 | 1,636 | 464,700 |
| 2021/07/20 | 1,613 | 1,646 | 1,606 | 1,632 | 445,300 |
| 2021/07/19 | 1,680 | 1,685 | 1,631 | 1,644 | 640,400 |
| 2021/07/16 | 1,640 | 1,695 | 1,630 | 1,675 | 1,009,400 |
| 2021/07/15 | 1,640 | 1,650 | 1,616 | 1,645 | 798,300 |
| 2021/07/14 | 1,593 | 1,633 | 1,588 | 1,623 | 937,700 |
| 2021/07/13 | 1,583 | 1,597 | 1,567 | 1,582 | 684,700 |
| 2021/07/12 | 1,583 | 1,585 | 1,561 | 1,573 | 1,727,100 |
| 2021/07/09 | 1,575 | 1,582 | 1,562 | 1,572 | 1,014,700 |
| 2021/07/08 | 1,593 | 1,628 | 1,585 | 1,589 | 819,400 |
| 2021/07/07 | 1,596 | 1,613 | 1,579 | 1,581 | 604,500 |
| 2021/07/06 | 1,616 | 1,630 | 1,599 | 1,600 | 1,248,300 |
| 2021/07/05 | 1,619 | 1,660 | 1,611 | 1,611 | 1,237,700 |
| 2021/07/02 | 1,620 | 1,630 | 1,601 | 1,603 | 480,600 |
| 2021/07/01 | 1,627 | 1,627 | 1,597 | 1,598 | 334,900 |
| 2021/06/30 | 1,631 | 1,638 | 1,597 | 1,636 | 401,200 |
| 2021/06/29 | 1,682 | 1,703 | 1,643 | 1,651 | 488,100 |
| 2021/06/28 | 1,722 | 1,749 | 1,652 | 1,670 | 2,910,000 |
| 2021/06/25 | 1,767 | 1,807 | 1,751 | 1,800 | 208,800 |
| 2021/06/24 | 1,771 | 1,819 | 1,746 | 1,772 | 412,600 |
| 2021/06/23 | 1,850 | 1,863 | 1,770 | 1,789 | 586,000 |
| 2021/06/22 | 1,880 | 1,888 | 1,805 | 1,850 | 601,700 |
| 2021/06/21 | 1,850 | 1,894 | 1,824 | 1,873 | 558,400 |
| 2021/06/18 | 1,920 | 1,956 | 1,875 | 1,904 | 561,300 |
| 2021/06/17 | 1,906 | 1,946 | 1,888 | 1,920 | 639,900 |
| 2021/06/16 | 1,885 | 1,936 | 1,840 | 1,900 | 1,239,400 |
| 2021/06/15 | 1,770 | 1,887 | 1,739 | 1,878 | 1,483,100 |
| 2021/06/14 | 1,699 | 1,774 | 1,639 | 1,764 | 2,425,000 |
| 2021/06/11 | 1,666 | 1,666 | 1,666 | 1,666 | 148,600 |
| 2021/06/10 | 1,378 | 1,378 | 1,338 | 1,366 | 186,600 |
| 2021/06/09 | 1,382 | 1,384 | 1,361 | 1,368 | 97,500 |
| 2021/06/08 | 1,379 | 1,388 | 1,361 | 1,382 | 81,300 |
| 2021/06/07 | 1,352 | 1,381 | 1,349 | 1,368 | 122,100 |
| 2021/06/04 | 1,373 | 1,387 | 1,339 | 1,349 | 138,900 |
| 2021/06/03 | 1,369 | 1,389 | 1,356 | 1,379 | 70,500 |
| 2021/06/02 | 1,369 | 1,375 | 1,360 | 1,370 | 49,100 |
| 2021/06/01 | 1,371 | 1,378 | 1,358 | 1,369 | 41,800 |
| 2021/05/31 | 1,370 | 1,379 | 1,353 | 1,379 | 70,200 |
| 2021/05/28 | 1,372 | 1,387 | 1,357 | 1,358 | 80,800 |
| 2021/05/27 | 1,377 | 1,377 | 1,356 | 1,357 | 81,700 |
| 2021/05/26 | 1,355 | 1,377 | 1,350 | 1,368 | 88,000 |
| 2021/05/25 | 1,348 | 1,380 | 1,345 | 1,355 | 162,400 |
| 2021/05/24 | 1,332 | 1,351 | 1,322 | 1,333 | 78,400 |
| 2021/05/21 | 1,317 | 1,329 | 1,310 | 1,320 | 58,400 |
| 2021/05/20 | 1,289 | 1,312 | 1,283 | 1,305 | 71,300 |
| 2021/05/19 | 1,263 | 1,297 | 1,261 | 1,280 | 84,100 |
| 2021/05/18 | 1,256 | 1,282 | 1,250 | 1,278 | 67,900 |
| 2021/05/17 | 1,277 | 1,277 | 1,235 | 1,245 | 89,900 |
| 2021/05/14 | 1,240 | 1,274 | 1,233 | 1,263 | 84,300 |
| 2021/05/13 | 1,230 | 1,261 | 1,218 | 1,233 | 114,600 |
| 2021/05/12 | 1,311 | 1,321 | 1,246 | 1,260 | 194,600 |
| 2021/05/11 | 1,358 | 1,360 | 1,305 | 1,305 | 155,700 |
| 2021/05/10 | 1,343 | 1,377 | 1,330 | 1,368 | 114,200 |
| 2021/05/07 | 1,335 | 1,349 | 1,326 | 1,340 | 121,600 |
| 2021/05/06 | 1,335 | 1,367 | 1,330 | 1,343 | 117,300 |
| 2021/04/30 | 1,342 | 1,392 | 1,326 | 1,335 | 197,800 |
| 2021/04/28 | 1,330 | 1,366 | 1,328 | 1,342 | 314,900 |
| 2021/04/27 | 1,340 | 1,368 | 1,324 | 1,326 | 149,000 |
| 2021/04/26 | 1,320 | 1,351 | 1,305 | 1,337 | 199,400 |
| 2021/04/23 | 1,328 | 1,338 | 1,295 | 1,305 | 282,400 |
| 2021/04/22 | 1,354 | 1,391 | 1,342 | 1,344 | 356,300 |
| 2021/04/21 | 1,407 | 1,425 | 1,324 | 1,331 | 535,900 |
| 2021/04/20 | 1,391 | 1,411 | 1,368 | 1,380 | 178,700 |
| 2021/04/19 | 1,444 | 1,447 | 1,391 | 1,402 | 317,200 |
| 2021/04/16 | 1,438 | 1,483 | 1,427 | 1,466 | 207,500 |
| 2021/04/15 | 1,426 | 1,435 | 1,405 | 1,426 | 105,200 |
| 2021/04/14 | 1,455 | 1,474 | 1,430 | 1,431 | 115,500 |
| 2021/04/13 | 1,429 | 1,464 | 1,396 | 1,460 | 170,000 |
| 2021/04/12 | 1,480 | 1,483 | 1,432 | 1,442 | 141,200 |
| 2021/04/09 | 1,455 | 1,466 | 1,436 | 1,464 | 136,300 |
| 2021/04/08 | 1,454 | 1,456 | 1,416 | 1,455 | 197,900 |
| 2021/04/07 | 1,453 | 1,476 | 1,433 | 1,464 | 145,100 |
| 2021/04/06 | 1,474 | 1,480 | 1,449 | 1,458 | 151,900 |
| 2021/04/05 | 1,495 | 1,495 | 1,449 | 1,474 | 222,800 |
| 2021/04/02 | 1,512 | 1,523 | 1,485 | 1,503 | 178,400 |
| 2021/04/01 | 1,550 | 1,552 | 1,481 | 1,488 | 228,400 |
| 2021/03/31 | 1,482 | 1,534 | 1,453 | 1,521 | 291,100 |
| 2021/03/30 | 1,449 | 1,480 | 1,448 | 1,452 | 137,100 |
| 2021/03/29 | 1,504 | 1,516 | 1,446 | 1,457 | 269,000 |
| 2021/03/26 | 1,460 | 1,528 | 1,431 | 1,520 | 496,100 |
| 2021/03/25 | 1,544 | 1,561 | 1,448 | 1,450 | 569,600 |
| 2021/03/24 | 1,548 | 1,630 | 1,535 | 1,584 | 614,100 |
| 2021/03/23 | 1,498 | 1,626 | 1,482 | 1,569 | 634,100 |
| 2021/03/22 | 1,515 | 1,525 | 1,452 | 1,492 | 230,000 |
| 2021/03/19 | 1,451 | 1,510 | 1,436 | 1,510 | 279,100 |
| 2021/03/18 | 1,501 | 1,540 | 1,431 | 1,480 | 716,800 |
| 2021/03/17 | 1,380 | 1,505 | 1,376 | 1,472 | 956,200 |
| 2021/03/16 | 1,299 | 1,366 | 1,287 | 1,363 | 596,600 |
| 2021/03/15 | 1,270 | 1,311 | 1,266 | 1,292 | 509,100 |
| 2021/03/12 | 1,371 | 1,371 | 1,254 | 1,284 | 1,559,400 |
| 2021/03/11 | 1,395 | 1,398 | 1,310 | 1,345 | 676,800 |
| 2021/03/10 | 1,356 | 1,395 | 1,323 | 1,393 | 263,900 |
| 2021/03/09 | 1,294 | 1,361 | 1,287 | 1,356 | 318,000 |
| 2021/03/08 | 1,314 | 1,353 | 1,286 | 1,299 | 269,600 |
| 2021/03/05 | 1,255 | 1,288 | 1,201 | 1,284 | 480,000 |
| 2021/03/04 | 1,337 | 1,348 | 1,243 | 1,271 | 561,400 |
| 2021/03/03 | 1,370 | 1,379 | 1,341 | 1,367 | 127,800 |
| 2021/03/02 | 1,366 | 1,387 | 1,330 | 1,358 | 140,400 |
| 2021/03/01 | 1,360 | 1,378 | 1,338 | 1,366 | 175,400 |
| 2021/02/26 | 1,330 | 1,360 | 1,311 | 1,341 | 149,300 |
| 2021/02/25 | 1,382 | 1,391 | 1,359 | 1,378 | 89,400 |
| 2021/02/24 | 1,392 | 1,392 | 1,347 | 1,368 | 183,600 |
| 2021/02/22 | 1,315 | 1,393 | 1,297 | 1,382 | 202,900 |
| 2021/02/19 | 1,314 | 1,328 | 1,261 | 1,298 | 147,800 |
| 2021/02/18 | 1,367 | 1,370 | 1,311 | 1,319 | 132,900 |
| 2021/02/17 | 1,330 | 1,359 | 1,322 | 1,357 | 171,000 |
| 2021/02/16 | 1,348 | 1,390 | 1,299 | 1,319 | 418,300 |
| 2021/02/15 | 1,246 | 1,294 | 1,238 | 1,288 | 167,900 |
| 2021/02/12 | 1,250 | 1,250 | 1,211 | 1,222 | 88,500 |
| 2021/02/10 | 1,249 | 1,261 | 1,241 | 1,250 | 38,100 |
| 2021/02/09 | 1,220 | 1,253 | 1,216 | 1,253 | 67,400 |
| 2021/02/08 | 1,245 | 1,245 | 1,218 | 1,225 | 68,500 |
| 2021/02/05 | 1,256 | 1,258 | 1,230 | 1,234 | 81,300 |
| 2021/02/04 | 1,260 | 1,283 | 1,240 | 1,252 | 68,400 |
| 2021/02/03 | 1,245 | 1,296 | 1,239 | 1,270 | 114,600 |
| 2021/02/02 | 1,238 | 1,255 | 1,228 | 1,252 | 52,600 |
| 2021/02/01 | 1,216 | 1,241 | 1,202 | 1,240 | 92,200 |
| 2021/01/29 | 1,267 | 1,270 | 1,216 | 1,218 | 144,400 |
| 2021/01/28 | 1,248 | 1,272 | 1,247 | 1,266 | 110,900 |
| 2021/01/27 | 1,275 | 1,297 | 1,265 | 1,292 | 95,400 |
| 2021/01/26 | 1,286 | 1,286 | 1,245 | 1,260 | 96,100 |
| 2021/01/25 | 1,285 | 1,298 | 1,264 | 1,286 | 99,200 |
| 2021/01/22 | 1,285 | 1,307 | 1,277 | 1,289 | 92,800 |
| 2021/01/21 | 1,302 | 1,322 | 1,281 | 1,301 | 102,200 |
| 2021/01/20 | 1,348 | 1,348 | 1,294 | 1,304 | 143,900 |
| 2021/01/19 | 1,313 | 1,355 | 1,305 | 1,348 | 206,400 |
| 2021/01/18 | 1,282 | 1,319 | 1,275 | 1,313 | 108,800 |
| 2021/01/15 | 1,298 | 1,327 | 1,293 | 1,312 | 100,400 |
| 2021/01/14 | 1,337 | 1,349 | 1,281 | 1,293 | 116,200 |
| 2021/01/13 | 1,368 | 1,368 | 1,315 | 1,325 | 137,000 |
| 2021/01/12 | 1,390 | 1,398 | 1,344 | 1,358 | 154,300 |
| 2021/01/08 | 1,377 | 1,425 | 1,372 | 1,391 | 246,800 |
| 2021/01/07 | 1,380 | 1,407 | 1,341 | 1,355 | 170,000 |
| 2021/01/06 | 1,378 | 1,424 | 1,376 | 1,379 | 233,200 |
| 2021/01/05 | 1,368 | 1,412 | 1,350 | 1,365 | 203,200 |
| 2021/01/04 | 1,387 | 1,434 | 1,345 | 1,385 | 296,100 |