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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,164 | 1,175 | 1,161 | 1,165 | 28,300 |
| 2022/12/29 | 1,131 | 1,160 | 1,131 | 1,157 | 41,900 |
| 2022/12/28 | 1,134 | 1,143 | 1,132 | 1,141 | 67,500 |
| 2022/12/27 | 1,136 | 1,150 | 1,135 | 1,141 | 82,100 |
| 2022/12/26 | 1,135 | 1,137 | 1,119 | 1,119 | 36,000 |
| 2022/12/23 | 1,124 | 1,139 | 1,121 | 1,137 | 39,300 |
| 2022/12/22 | 1,128 | 1,133 | 1,124 | 1,126 | 44,000 |
| 2022/12/21 | 1,127 | 1,146 | 1,112 | 1,119 | 55,500 |
| 2022/12/20 | 1,145 | 1,151 | 1,119 | 1,128 | 128,200 |
| 2022/12/19 | 1,150 | 1,159 | 1,146 | 1,150 | 47,900 |
| 2022/12/16 | 1,168 | 1,176 | 1,152 | 1,152 | 49,500 |
| 2022/12/15 | 1,185 | 1,205 | 1,182 | 1,182 | 52,800 |
| 2022/12/14 | 1,190 | 1,192 | 1,178 | 1,185 | 45,300 |
| 2022/12/13 | 1,172 | 1,191 | 1,160 | 1,187 | 140,800 |
| 2022/12/12 | 1,164 | 1,174 | 1,150 | 1,172 | 102,300 |
| 2022/12/09 | 1,143 | 1,187 | 1,128 | 1,161 | 411,700 |
| 2022/12/08 | 1,226 | 1,226 | 1,201 | 1,203 | 114,600 |
| 2022/12/07 | 1,209 | 1,234 | 1,205 | 1,231 | 42,700 |
| 2022/12/06 | 1,219 | 1,230 | 1,214 | 1,221 | 38,800 |
| 2022/12/05 | 1,242 | 1,242 | 1,213 | 1,219 | 80,000 |
| 2022/12/02 | 1,256 | 1,257 | 1,237 | 1,257 | 69,400 |
| 2022/12/01 | 1,273 | 1,273 | 1,250 | 1,266 | 49,700 |
| 2022/11/30 | 1,267 | 1,277 | 1,259 | 1,266 | 54,000 |
| 2022/11/29 | 1,265 | 1,268 | 1,252 | 1,264 | 64,400 |
| 2022/11/28 | 1,285 | 1,294 | 1,261 | 1,277 | 102,800 |
| 2022/11/25 | 1,291 | 1,312 | 1,291 | 1,293 | 90,200 |
| 2022/11/24 | 1,270 | 1,287 | 1,270 | 1,283 | 69,200 |
| 2022/11/22 | 1,257 | 1,278 | 1,257 | 1,265 | 42,900 |
| 2022/11/21 | 1,251 | 1,276 | 1,247 | 1,272 | 51,500 |
| 2022/11/18 | 1,266 | 1,267 | 1,247 | 1,251 | 67,600 |
| 2022/11/17 | 1,249 | 1,264 | 1,245 | 1,262 | 66,900 |
| 2022/11/16 | 1,247 | 1,255 | 1,242 | 1,252 | 47,800 |
| 2022/11/15 | 1,248 | 1,256 | 1,230 | 1,247 | 54,600 |
| 2022/11/14 | 1,237 | 1,243 | 1,230 | 1,242 | 36,700 |
| 2022/11/11 | 1,232 | 1,240 | 1,218 | 1,234 | 67,000 |
| 2022/11/10 | 1,217 | 1,224 | 1,203 | 1,221 | 52,500 |
| 2022/11/09 | 1,209 | 1,224 | 1,206 | 1,213 | 51,700 |
| 2022/11/08 | 1,190 | 1,216 | 1,190 | 1,211 | 59,600 |
| 2022/11/07 | 1,186 | 1,192 | 1,179 | 1,192 | 33,100 |
| 2022/11/04 | 1,172 | 1,182 | 1,161 | 1,182 | 87,800 |
| 2022/11/02 | 1,191 | 1,191 | 1,183 | 1,186 | 23,200 |
| 2022/11/01 | 1,187 | 1,195 | 1,183 | 1,191 | 26,100 |
| 2022/10/31 | 1,176 | 1,188 | 1,172 | 1,188 | 60,700 |
| 2022/10/28 | 1,170 | 1,182 | 1,168 | 1,176 | 90,700 |
| 2022/10/27 | 1,181 | 1,189 | 1,177 | 1,179 | 36,900 |
| 2022/10/26 | 1,185 | 1,194 | 1,181 | 1,181 | 36,500 |
| 2022/10/25 | 1,165 | 1,179 | 1,158 | 1,177 | 37,000 |
| 2022/10/24 | 1,167 | 1,178 | 1,162 | 1,162 | 33,900 |
| 2022/10/21 | 1,159 | 1,173 | 1,157 | 1,159 | 45,200 |
| 2022/10/20 | 1,170 | 1,172 | 1,158 | 1,165 | 46,700 |
| 2022/10/19 | 1,183 | 1,183 | 1,172 | 1,175 | 55,600 |
| 2022/10/18 | 1,178 | 1,183 | 1,168 | 1,182 | 55,400 |
| 2022/10/17 | 1,155 | 1,168 | 1,153 | 1,165 | 62,800 |
| 2022/10/14 | 1,163 | 1,171 | 1,155 | 1,168 | 49,700 |
| 2022/10/13 | 1,158 | 1,158 | 1,142 | 1,146 | 47,600 |
| 2022/10/12 | 1,160 | 1,167 | 1,149 | 1,159 | 66,000 |
| 2022/10/11 | 1,158 | 1,174 | 1,157 | 1,162 | 50,300 |
| 2022/10/07 | 1,192 | 1,203 | 1,176 | 1,176 | 60,100 |
| 2022/10/06 | 1,210 | 1,214 | 1,202 | 1,203 | 45,000 |
| 2022/10/05 | 1,203 | 1,210 | 1,186 | 1,204 | 79,600 |
| 2022/10/04 | 1,187 | 1,204 | 1,186 | 1,198 | 62,700 |
| 2022/10/03 | 1,170 | 1,186 | 1,151 | 1,186 | 63,100 |
| 2022/09/30 | 1,170 | 1,183 | 1,163 | 1,171 | 60,700 |
| 2022/09/29 | 1,178 | 1,194 | 1,167 | 1,180 | 107,800 |
| 2022/09/28 | 1,155 | 1,163 | 1,137 | 1,151 | 142,500 |
| 2022/09/27 | 1,182 | 1,188 | 1,172 | 1,185 | 75,900 |
| 2022/09/26 | 1,200 | 1,200 | 1,167 | 1,176 | 133,500 |
| 2022/09/22 | 1,233 | 1,233 | 1,208 | 1,214 | 107,600 |
| 2022/09/21 | 1,259 | 1,259 | 1,227 | 1,235 | 134,700 |
| 2022/09/20 | 1,254 | 1,267 | 1,250 | 1,263 | 272,600 |
| 2022/09/16 | 1,280 | 1,280 | 1,255 | 1,258 | 121,100 |
| 2022/09/15 | 1,300 | 1,304 | 1,267 | 1,284 | 92,400 |
| 2022/09/14 | 1,280 | 1,294 | 1,274 | 1,285 | 146,400 |
| 2022/09/13 | 1,335 | 1,359 | 1,305 | 1,307 | 185,400 |
| 2022/09/12 | 1,282 | 1,339 | 1,282 | 1,335 | 354,800 |
| 2022/09/09 | 1,260 | 1,282 | 1,258 | 1,267 | 360,200 |
| 2022/09/08 | 1,271 | 1,332 | 1,254 | 1,281 | 841,700 |
| 2022/09/07 | 1,378 | 1,378 | 1,340 | 1,352 | 240,300 |
| 2022/09/06 | 1,430 | 1,432 | 1,375 | 1,383 | 111,100 |
| 2022/09/05 | 1,405 | 1,438 | 1,373 | 1,429 | 113,800 |
| 2022/09/02 | 1,439 | 1,440 | 1,397 | 1,406 | 95,500 |
| 2022/09/01 | 1,410 | 1,438 | 1,405 | 1,425 | 84,500 |
| 2022/08/31 | 1,435 | 1,444 | 1,419 | 1,433 | 88,400 |
| 2022/08/30 | 1,395 | 1,456 | 1,395 | 1,453 | 224,500 |
| 2022/08/29 | 1,365 | 1,402 | 1,357 | 1,391 | 100,600 |
| 2022/08/26 | 1,394 | 1,421 | 1,391 | 1,405 | 100,500 |
| 2022/08/25 | 1,400 | 1,407 | 1,387 | 1,397 | 42,600 |
| 2022/08/24 | 1,380 | 1,410 | 1,377 | 1,398 | 96,300 |
| 2022/08/23 | 1,361 | 1,379 | 1,350 | 1,375 | 50,400 |
| 2022/08/22 | 1,361 | 1,375 | 1,342 | 1,361 | 86,100 |
| 2022/08/19 | 1,367 | 1,388 | 1,365 | 1,378 | 80,600 |
| 2022/08/18 | 1,346 | 1,372 | 1,334 | 1,370 | 39,900 |
| 2022/08/17 | 1,349 | 1,364 | 1,345 | 1,353 | 56,900 |
| 2022/08/16 | 1,330 | 1,351 | 1,327 | 1,346 | 68,200 |
| 2022/08/15 | 1,355 | 1,355 | 1,328 | 1,343 | 44,600 |
| 2022/08/12 | 1,350 | 1,362 | 1,345 | 1,348 | 39,000 |
| 2022/08/10 | 1,363 | 1,363 | 1,333 | 1,344 | 38,000 |
| 2022/08/09 | 1,349 | 1,363 | 1,345 | 1,359 | 35,800 |
| 2022/08/08 | 1,370 | 1,373 | 1,346 | 1,351 | 80,700 |
| 2022/08/05 | 1,354 | 1,378 | 1,346 | 1,378 | 102,400 |
| 2022/08/04 | 1,347 | 1,354 | 1,335 | 1,354 | 95,300 |
| 2022/08/03 | 1,340 | 1,343 | 1,328 | 1,340 | 58,400 |
| 2022/08/02 | 1,338 | 1,345 | 1,321 | 1,329 | 81,400 |
| 2022/08/01 | 1,320 | 1,337 | 1,311 | 1,337 | 113,600 |
| 2022/07/29 | 1,314 | 1,320 | 1,295 | 1,320 | 130,100 |
| 2022/07/28 | 1,276 | 1,307 | 1,270 | 1,302 | 233,100 |
| 2022/07/27 | 1,337 | 1,340 | 1,308 | 1,312 | 396,200 |
| 2022/07/26 | 1,335 | 1,349 | 1,335 | 1,340 | 87,400 |
| 2022/07/25 | 1,328 | 1,340 | 1,325 | 1,335 | 60,700 |
| 2022/07/22 | 1,336 | 1,340 | 1,320 | 1,339 | 69,300 |
| 2022/07/21 | 1,327 | 1,343 | 1,326 | 1,341 | 66,000 |
| 2022/07/20 | 1,330 | 1,334 | 1,320 | 1,329 | 105,700 |
| 2022/07/19 | 1,288 | 1,314 | 1,285 | 1,313 | 97,400 |
| 2022/07/15 | 1,303 | 1,312 | 1,276 | 1,276 | 141,200 |
| 2022/07/14 | 1,324 | 1,326 | 1,301 | 1,301 | 132,900 |
| 2022/07/13 | 1,338 | 1,348 | 1,336 | 1,338 | 49,300 |
| 2022/07/12 | 1,365 | 1,369 | 1,338 | 1,346 | 87,200 |
| 2022/07/11 | 1,381 | 1,394 | 1,371 | 1,381 | 80,500 |
| 2022/07/08 | 1,385 | 1,388 | 1,358 | 1,376 | 109,000 |
| 2022/07/07 | 1,402 | 1,404 | 1,361 | 1,378 | 98,900 |
| 2022/07/06 | 1,395 | 1,404 | 1,382 | 1,392 | 71,300 |
| 2022/07/05 | 1,385 | 1,409 | 1,383 | 1,396 | 74,400 |
| 2022/07/04 | 1,425 | 1,432 | 1,371 | 1,384 | 95,100 |
| 2022/07/01 | 1,433 | 1,447 | 1,400 | 1,412 | 97,400 |
| 2022/06/30 | 1,481 | 1,488 | 1,420 | 1,432 | 186,900 |
| 2022/06/29 | 1,497 | 1,500 | 1,471 | 1,489 | 322,100 |
| 2022/06/28 | 1,472 | 1,518 | 1,470 | 1,514 | 244,600 |
| 2022/06/27 | 1,480 | 1,490 | 1,459 | 1,473 | 164,100 |
| 2022/06/24 | 1,431 | 1,470 | 1,431 | 1,454 | 178,700 |
| 2022/06/23 | 1,412 | 1,434 | 1,412 | 1,428 | 189,400 |
| 2022/06/22 | 1,394 | 1,415 | 1,381 | 1,402 | 120,600 |
| 2022/06/21 | 1,340 | 1,393 | 1,340 | 1,383 | 194,600 |
| 2022/06/20 | 1,336 | 1,348 | 1,311 | 1,334 | 127,400 |
| 2022/06/17 | 1,305 | 1,346 | 1,301 | 1,342 | 138,600 |
| 2022/06/16 | 1,378 | 1,381 | 1,333 | 1,333 | 171,000 |
| 2022/06/15 | 1,396 | 1,397 | 1,351 | 1,351 | 167,200 |
| 2022/06/14 | 1,360 | 1,399 | 1,355 | 1,397 | 132,300 |
| 2022/06/13 | 1,405 | 1,416 | 1,369 | 1,386 | 204,500 |
| 2022/06/10 | 1,400 | 1,437 | 1,392 | 1,418 | 234,700 |
| 2022/06/09 | 1,393 | 1,442 | 1,370 | 1,413 | 488,000 |
| 2022/06/08 | 1,474 | 1,481 | 1,433 | 1,453 | 296,600 |
| 2022/06/07 | 1,485 | 1,489 | 1,468 | 1,473 | 133,400 |
| 2022/06/06 | 1,449 | 1,488 | 1,445 | 1,475 | 139,800 |
| 2022/06/03 | 1,448 | 1,476 | 1,435 | 1,465 | 103,000 |
| 2022/06/02 | 1,461 | 1,461 | 1,436 | 1,440 | 100,500 |
| 2022/06/01 | 1,426 | 1,473 | 1,426 | 1,462 | 178,900 |
| 2022/05/31 | 1,452 | 1,456 | 1,426 | 1,426 | 90,700 |
| 2022/05/30 | 1,429 | 1,474 | 1,429 | 1,460 | 382,600 |
| 2022/05/27 | 1,424 | 1,429 | 1,404 | 1,407 | 85,900 |
| 2022/05/26 | 1,413 | 1,435 | 1,409 | 1,411 | 96,900 |
| 2022/05/25 | 1,440 | 1,440 | 1,412 | 1,413 | 88,200 |
| 2022/05/24 | 1,448 | 1,452 | 1,420 | 1,435 | 122,300 |
| 2022/05/23 | 1,415 | 1,454 | 1,415 | 1,448 | 204,300 |
| 2022/05/20 | 1,365 | 1,414 | 1,362 | 1,407 | 193,000 |
| 2022/05/19 | 1,335 | 1,364 | 1,333 | 1,356 | 118,700 |
| 2022/05/18 | 1,322 | 1,372 | 1,320 | 1,365 | 178,200 |
| 2022/05/17 | 1,302 | 1,333 | 1,302 | 1,321 | 139,300 |
| 2022/05/16 | 1,326 | 1,326 | 1,293 | 1,302 | 148,300 |
| 2022/05/13 | 1,289 | 1,330 | 1,287 | 1,326 | 115,200 |
| 2022/05/12 | 1,315 | 1,319 | 1,286 | 1,288 | 136,400 |
| 2022/05/11 | 1,309 | 1,339 | 1,298 | 1,321 | 138,300 |
| 2022/05/10 | 1,333 | 1,347 | 1,305 | 1,309 | 144,900 |
| 2022/05/09 | 1,311 | 1,345 | 1,301 | 1,337 | 146,900 |
| 2022/05/06 | 1,305 | 1,327 | 1,286 | 1,317 | 202,300 |
| 2022/05/02 | 1,298 | 1,345 | 1,297 | 1,314 | 236,900 |
| 2022/04/28 | 1,267 | 1,319 | 1,254 | 1,319 | 216,900 |
| 2022/04/27 | 1,235 | 1,288 | 1,230 | 1,273 | 637,900 |
| 2022/04/26 | 1,180 | 1,198 | 1,166 | 1,188 | 86,900 |
| 2022/04/25 | 1,149 | 1,193 | 1,142 | 1,176 | 82,600 |
| 2022/04/22 | 1,167 | 1,173 | 1,160 | 1,169 | 96,600 |
| 2022/04/21 | 1,216 | 1,217 | 1,186 | 1,188 | 136,600 |
| 2022/04/20 | 1,228 | 1,238 | 1,214 | 1,221 | 77,400 |
| 2022/04/19 | 1,226 | 1,229 | 1,214 | 1,223 | 57,600 |
| 2022/04/18 | 1,244 | 1,244 | 1,212 | 1,219 | 69,400 |
| 2022/04/15 | 1,235 | 1,264 | 1,223 | 1,255 | 94,900 |
| 2022/04/14 | 1,253 | 1,255 | 1,239 | 1,242 | 67,300 |
| 2022/04/13 | 1,255 | 1,266 | 1,248 | 1,254 | 65,100 |
| 2022/04/12 | 1,271 | 1,289 | 1,260 | 1,260 | 53,700 |
| 2022/04/11 | 1,284 | 1,286 | 1,263 | 1,271 | 64,500 |
| 2022/04/08 | 1,290 | 1,300 | 1,273 | 1,287 | 104,900 |
| 2022/04/07 | 1,298 | 1,346 | 1,278 | 1,287 | 118,100 |
| 2022/04/06 | 1,278 | 1,318 | 1,273 | 1,310 | 110,900 |
| 2022/04/05 | 1,255 | 1,294 | 1,254 | 1,288 | 96,300 |
| 2022/04/04 | 1,250 | 1,254 | 1,241 | 1,246 | 39,200 |
| 2022/04/01 | 1,254 | 1,255 | 1,242 | 1,246 | 56,900 |
| 2022/03/31 | 1,281 | 1,282 | 1,261 | 1,261 | 74,400 |
| 2022/03/30 | 1,282 | 1,290 | 1,269 | 1,290 | 85,600 |
| 2022/03/29 | 1,280 | 1,293 | 1,264 | 1,281 | 60,600 |
| 2022/03/28 | 1,283 | 1,287 | 1,264 | 1,272 | 64,300 |
| 2022/03/25 | 1,309 | 1,309 | 1,282 | 1,287 | 89,000 |
| 2022/03/24 | 1,267 | 1,294 | 1,261 | 1,290 | 91,400 |
| 2022/03/23 | 1,310 | 1,313 | 1,287 | 1,288 | 77,600 |
| 2022/03/22 | 1,322 | 1,322 | 1,279 | 1,292 | 93,400 |
| 2022/03/18 | 1,316 | 1,325 | 1,301 | 1,312 | 97,000 |
| 2022/03/17 | 1,300 | 1,319 | 1,293 | 1,317 | 118,100 |
| 2022/03/16 | 1,285 | 1,296 | 1,263 | 1,284 | 178,700 |
| 2022/03/15 | 1,255 | 1,282 | 1,242 | 1,273 | 146,800 |
| 2022/03/14 | 1,189 | 1,259 | 1,188 | 1,249 | 249,900 |
| 2022/03/11 | 1,170 | 1,215 | 1,164 | 1,189 | 212,700 |
| 2022/03/10 | 1,091 | 1,205 | 1,079 | 1,193 | 612,000 |
| 2022/03/09 | 1,178 | 1,178 | 1,125 | 1,131 | 271,100 |
| 2022/03/08 | 1,124 | 1,180 | 1,124 | 1,148 | 172,500 |
| 2022/03/07 | 1,171 | 1,176 | 1,123 | 1,151 | 230,700 |
| 2022/03/04 | 1,218 | 1,218 | 1,175 | 1,201 | 165,700 |
| 2022/03/03 | 1,263 | 1,276 | 1,214 | 1,218 | 147,900 |
| 2022/03/02 | 1,253 | 1,289 | 1,250 | 1,254 | 150,100 |
| 2022/03/01 | 1,229 | 1,270 | 1,225 | 1,266 | 227,600 |
| 2022/02/28 | 1,205 | 1,227 | 1,197 | 1,223 | 117,000 |
| 2022/02/25 | 1,205 | 1,212 | 1,189 | 1,205 | 113,300 |
| 2022/02/24 | 1,182 | 1,197 | 1,157 | 1,171 | 124,500 |
| 2022/02/22 | 1,205 | 1,218 | 1,187 | 1,188 | 134,500 |
| 2022/02/21 | 1,213 | 1,225 | 1,190 | 1,222 | 60,200 |
| 2022/02/18 | 1,195 | 1,215 | 1,190 | 1,214 | 105,600 |
| 2022/02/17 | 1,228 | 1,237 | 1,209 | 1,225 | 94,900 |
| 2022/02/16 | 1,219 | 1,227 | 1,201 | 1,226 | 145,800 |
| 2022/02/15 | 1,210 | 1,234 | 1,198 | 1,205 | 180,900 |
| 2022/02/14 | 1,190 | 1,200 | 1,181 | 1,200 | 125,200 |
| 2022/02/10 | 1,200 | 1,221 | 1,199 | 1,209 | 143,000 |
| 2022/02/09 | 1,176 | 1,197 | 1,175 | 1,192 | 104,700 |
| 2022/02/08 | 1,166 | 1,192 | 1,160 | 1,162 | 116,700 |
| 2022/02/07 | 1,165 | 1,170 | 1,146 | 1,165 | 63,100 |
| 2022/02/04 | 1,135 | 1,160 | 1,135 | 1,155 | 73,100 |
| 2022/02/03 | 1,150 | 1,156 | 1,137 | 1,155 | 113,300 |
| 2022/02/02 | 1,139 | 1,158 | 1,139 | 1,154 | 86,000 |
| 2022/02/01 | 1,157 | 1,161 | 1,129 | 1,132 | 102,200 |
| 2022/01/31 | 1,092 | 1,141 | 1,092 | 1,129 | 107,300 |
| 2022/01/28 | 1,082 | 1,107 | 1,074 | 1,094 | 216,000 |
| 2022/01/27 | 1,130 | 1,136 | 1,079 | 1,080 | 177,700 |
| 2022/01/26 | 1,103 | 1,137 | 1,103 | 1,123 | 108,100 |
| 2022/01/25 | 1,157 | 1,163 | 1,110 | 1,115 | 140,900 |
| 2022/01/24 | 1,135 | 1,158 | 1,126 | 1,157 | 148,100 |
| 2022/01/21 | 1,106 | 1,151 | 1,104 | 1,151 | 178,600 |
| 2022/01/20 | 1,100 | 1,146 | 1,100 | 1,131 | 293,900 |
| 2022/01/19 | 1,150 | 1,162 | 1,101 | 1,103 | 322,900 |
| 2022/01/18 | 1,179 | 1,192 | 1,157 | 1,170 | 177,500 |
| 2022/01/17 | 1,208 | 1,213 | 1,179 | 1,181 | 176,500 |
| 2022/01/14 | 1,214 | 1,215 | 1,192 | 1,211 | 156,100 |
| 2022/01/13 | 1,233 | 1,241 | 1,215 | 1,215 | 180,000 |
| 2022/01/12 | 1,214 | 1,231 | 1,214 | 1,230 | 133,000 |
| 2022/01/11 | 1,185 | 1,207 | 1,171 | 1,203 | 175,700 |
| 2022/01/07 | 1,200 | 1,207 | 1,162 | 1,189 | 218,200 |
| 2022/01/06 | 1,200 | 1,208 | 1,173 | 1,175 | 250,300 |
| 2022/01/05 | 1,264 | 1,264 | 1,215 | 1,221 | 234,500 |
| 2022/01/04 | 1,260 | 1,267 | 1,243 | 1,267 | 136,900 |