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
2023/12/29 454 460 452 456 88,200
2023/12/28 452 458 448 457 58,900
2023/12/27 444 451 441 451 121,300
2023/12/26 449 449 440 442 96,700
2023/12/25 435 447 435 447 104,600
2023/12/22 445 448 435 435 120,500
2023/12/21 440 447 438 445 112,100
2023/12/20 450 454 445 445 141,600
2023/12/19 441 449 441 449 91,100
2023/12/18 435 447 433 447 249,100
2023/12/15 441 450 437 448 101,200
2023/12/14 445 448 437 444 183,600
2023/12/13 449 454 444 453 259,800
2023/12/12 456 459 445 448 313,600
2023/12/11 449 459 428 457 729,100
2023/12/08 455 455 437 444 644,600
2023/12/07 458 474 431 451 1,731,500
2023/12/06 452 459 452 458 107,400
2023/12/05 456 457 450 452 78,100
2023/12/04 457 461 454 458 130,400
2023/12/01 459 462 455 458 90,500
2023/11/30 459 460 454 459 68,100
2023/11/29 459 462 454 458 124,600
2023/11/28 457 459 453 459 56,100
2023/11/27 459 460 449 457 80,800
2023/11/24 465 467 455 458 99,400
2023/11/22 471 475 463 463 79,600
2023/11/21 468 472 463 472 70,100
2023/11/20 464 473 461 470 126,100
2023/11/17 457 467 456 464 112,300
2023/11/16 454 463 451 457 57,100
2023/11/15 463 470 446 457 224,000
2023/11/14 476 476 453 455 153,600
2023/11/13 483 484 477 477 83,700
2023/11/10 483 483 474 481 55,700
2023/11/09 479 487 477 486 89,800
2023/11/08 482 488 474 481 211,200
2023/11/07 477 480 474 480 86,900
2023/11/06 473 476 470 474 127,200
2023/11/02 465 468 461 468 88,300
2023/11/01 473 475 463 463 144,200
2023/10/31 454 471 450 469 165,800
2023/10/30 451 460 451 457 226,200
2023/10/30 1 -> 3.00 分割
2023/10/27 1,352 1,408 1,352 1,395 78,400
2023/10/26 1,364 1,365 1,336 1,351 46,200
2023/10/25 1,370 1,383 1,358 1,366 79,100
2023/10/24 1,334 1,365 1,312 1,364 56,900
2023/10/23 1,338 1,356 1,334 1,334 49,500
2023/10/20 1,336 1,344 1,321 1,339 35,700
2023/10/19 1,333 1,359 1,328 1,349 28,400
2023/10/18 1,335 1,359 1,332 1,359 36,200
2023/10/17 1,310 1,337 1,310 1,333 63,400
2023/10/16 1,341 1,341 1,299 1,301 48,800
2023/10/13 1,351 1,352 1,331 1,341 70,300
2023/10/12 1,348 1,350 1,334 1,350 32,100
2023/10/11 1,353 1,355 1,341 1,348 36,900
2023/10/10 1,341 1,358 1,341 1,348 71,300
2023/10/06 1,361 1,361 1,326 1,338 50,100
2023/10/05 1,306 1,363 1,306 1,361 87,700
2023/10/04 1,330 1,333 1,306 1,316 103,500
2023/10/03 1,347 1,363 1,339 1,349 115,100
2023/10/02 1,321 1,364 1,321 1,337 98,100
2023/09/29 1,309 1,334 1,309 1,321 63,900
2023/09/28 1,299 1,314 1,298 1,307 44,400
2023/09/27 1,296 1,313 1,286 1,313 55,000
2023/09/26 1,310 1,321 1,296 1,296 60,700
2023/09/25 1,298 1,323 1,298 1,319 84,000
2023/09/22 1,258 1,293 1,249 1,286 84,000
2023/09/21 1,288 1,290 1,260 1,268 77,300
2023/09/20 1,303 1,306 1,279 1,284 57,500
2023/09/19 1,312 1,316 1,292 1,306 68,000
2023/09/15 1,325 1,326 1,307 1,317 86,800
2023/09/14 1,348 1,350 1,319 1,321 78,300
2023/09/13 1,340 1,363 1,328 1,343 151,200
2023/09/12 1,305 1,376 1,305 1,348 469,300
2023/09/11 1,290 1,335 1,285 1,294 239,100
2023/09/08 1,256 1,332 1,252 1,277 669,400
2023/09/07 1,264 1,266 1,228 1,229 501,500
2023/09/06 1,260 1,273 1,256 1,273 113,500
2023/09/05 1,251 1,259 1,245 1,259 68,400
2023/09/04 1,252 1,263 1,251 1,258 54,300
2023/09/01 1,242 1,248 1,236 1,244 36,500
2023/08/31 1,238 1,252 1,238 1,247 62,400
2023/08/30 1,241 1,243 1,235 1,238 42,300
2023/08/29 1,226 1,244 1,226 1,241 61,800
2023/08/28 1,239 1,246 1,225 1,232 47,200
2023/08/25 1,215 1,242 1,209 1,239 75,000
2023/08/24 1,222 1,235 1,222 1,226 180,100
2023/08/23 1,207 1,222 1,205 1,221 44,200
2023/08/22 1,195 1,210 1,195 1,210 57,300
2023/08/21 1,178 1,194 1,173 1,192 82,200
2023/08/18 1,202 1,202 1,179 1,182 61,300
2023/08/17 1,204 1,204 1,183 1,202 108,700
2023/08/16 1,220 1,228 1,209 1,209 57,700
2023/08/15 1,220 1,232 1,217 1,226 97,700
2023/08/14 1,216 1,225 1,214 1,223 51,300
2023/08/10 1,215 1,220 1,206 1,216 83,700
2023/08/09 1,186 1,223 1,178 1,216 158,500
2023/08/08 1,194 1,197 1,186 1,186 75,100
2023/08/07 1,188 1,194 1,177 1,194 67,400
2023/08/04 1,187 1,210 1,187 1,196 89,100
2023/08/03 1,216 1,216 1,187 1,187 149,100
2023/08/02 1,240 1,248 1,220 1,223 98,000
2023/08/01 1,227 1,253 1,227 1,240 230,600
2023/07/31 1,229 1,235 1,216 1,235 160,300
2023/07/28 1,188 1,224 1,182 1,222 418,200
2023/07/27 1,270 1,273 1,255 1,258 399,200
2023/07/26 1,282 1,282 1,266 1,279 198,500
2023/07/25 1,304 1,304 1,281 1,282 185,400
2023/07/24 1,300 1,309 1,294 1,296 152,200
2023/07/21 1,300 1,307 1,293 1,299 159,100
2023/07/20 1,304 1,317 1,300 1,301 137,800
2023/07/19 1,300 1,312 1,299 1,304 116,900
2023/07/18 1,282 1,303 1,280 1,292 114,600
2023/07/14 1,301 1,304 1,266 1,279 203,200
2023/07/13 1,298 1,304 1,291 1,304 136,800
2023/07/12 1,310 1,316 1,292 1,295 159,300
2023/07/11 1,305 1,319 1,302 1,310 170,900
2023/07/10 1,300 1,336 1,300 1,305 286,100
2023/07/07 1,288 1,308 1,282 1,300 253,700
2023/07/06 1,266 1,300 1,265 1,290 302,600
2023/07/05 1,265 1,282 1,260 1,266 210,700
2023/07/04 1,258 1,261 1,243 1,258 170,200
2023/07/03 1,239 1,257 1,234 1,250 266,300
2023/06/30 1,181 1,235 1,172 1,225 424,700
2023/06/29 1,173 1,183 1,167 1,181 146,500
2023/06/28 1,143 1,170 1,143 1,170 144,900
2023/06/27 1,165 1,165 1,134 1,142 227,500
2023/06/26 1,180 1,181 1,164 1,165 143,600
2023/06/23 1,194 1,196 1,177 1,184 107,400
2023/06/22 1,182 1,190 1,179 1,181 111,600
2023/06/21 1,185 1,186 1,173 1,181 106,500
2023/06/20 1,191 1,196 1,176 1,189 134,000
2023/06/19 1,171 1,189 1,161 1,185 338,400
2023/06/16 1,151 1,167 1,146 1,165 190,100
2023/06/15 1,185 1,185 1,157 1,157 257,400
2023/06/14 1,201 1,201 1,179 1,181 251,900
2023/06/13 1,214 1,219 1,201 1,205 136,200
2023/06/12 1,227 1,230 1,202 1,209 231,000
2023/06/09 1,270 1,270 1,222 1,226 390,300
2023/06/08 1,318 1,325 1,292 1,294 114,500
2023/06/07 1,340 1,340 1,310 1,325 98,700
2023/06/06 1,322 1,343 1,315 1,336 89,700
2023/06/05 1,320 1,329 1,313 1,322 62,800
2023/06/02 1,270 1,310 1,269 1,306 61,000
2023/06/01 1,284 1,288 1,264 1,265 46,800
2023/05/31 1,300 1,310 1,285 1,285 51,800
2023/05/30 1,299 1,319 1,299 1,318 38,300
2023/05/29 1,329 1,329 1,300 1,300 42,100
2023/05/26 1,336 1,336 1,311 1,311 35,100
2023/05/25 1,337 1,337 1,320 1,323 39,900
2023/05/24 1,325 1,342 1,323 1,337 29,400
2023/05/23 1,344 1,346 1,321 1,330 50,300
2023/05/22 1,337 1,348 1,337 1,344 36,500
2023/05/19 1,334 1,342 1,331 1,340 44,700
2023/05/18 1,340 1,344 1,330 1,330 32,200
2023/05/17 1,334 1,340 1,330 1,331 28,300
2023/05/16 1,330 1,337 1,325 1,330 38,400
2023/05/15 1,317 1,324 1,311 1,324 33,200
2023/05/12 1,300 1,317 1,298 1,310 34,100
2023/05/11 1,287 1,298 1,287 1,297 21,400
2023/05/10 1,303 1,309 1,284 1,286 28,600
2023/05/09 1,300 1,317 1,300 1,302 41,900
2023/05/08 1,282 1,302 1,282 1,300 47,500
2023/05/02 1,293 1,293 1,275 1,282 33,200
2023/05/01 1,303 1,310 1,291 1,293 25,800
2023/04/28 1,290 1,312 1,290 1,304 62,200
2023/04/27 1,270 1,287 1,267 1,286 134,000
2023/04/26 1,286 1,286 1,267 1,278 52,900
2023/04/25 1,295 1,307 1,288 1,292 46,600
2023/04/24 1,285 1,295 1,280 1,288 48,000
2023/04/21 1,299 1,302 1,276 1,282 35,200
2023/04/20 1,287 1,307 1,283 1,299 58,900
2023/04/19 1,286 1,294 1,275 1,286 45,000
2023/04/18 1,290 1,290 1,280 1,286 33,300
2023/04/17 1,284 1,295 1,280 1,286 37,400
2023/04/14 1,297 1,300 1,278 1,284 49,900
2023/04/13 1,295 1,300 1,280 1,297 51,700
2023/04/12 1,293 1,305 1,286 1,296 55,000
2023/04/11 1,290 1,296 1,283 1,293 44,000
2023/04/10 1,280 1,288 1,271 1,284 36,000
2023/04/07 1,275 1,284 1,269 1,278 41,600
2023/04/06 1,280 1,289 1,268 1,275 46,800
2023/04/05 1,313 1,313 1,283 1,285 46,500
2023/04/04 1,342 1,347 1,319 1,325 41,100
2023/04/03 1,335 1,354 1,334 1,338 54,000
2023/03/31 1,340 1,344 1,321 1,334 41,800
2023/03/30 1,305 1,343 1,298 1,335 88,400
2023/03/29 1,276 1,305 1,274 1,304 64,700
2023/03/28 1,272 1,284 1,267 1,282 35,400
2023/03/27 1,262 1,275 1,261 1,272 71,300
2023/03/24 1,255 1,264 1,247 1,262 32,700
2023/03/23 1,249 1,257 1,242 1,255 148,900
2023/03/22 1,260 1,269 1,255 1,261 55,700
2023/03/20 1,254 1,256 1,237 1,245 47,800
2023/03/17 1,260 1,270 1,254 1,254 64,400
2023/03/16 1,239 1,255 1,239 1,254 57,900
2023/03/15 1,259 1,266 1,252 1,258 52,600
2023/03/14 1,247 1,259 1,241 1,248 69,500
2023/03/13 1,251 1,269 1,251 1,262 52,500
2023/03/10 1,275 1,299 1,260 1,269 127,200
2023/03/09 1,252 1,313 1,248 1,288 247,400
2023/03/08 1,240 1,271 1,240 1,256 62,900
2023/03/07 1,258 1,262 1,248 1,252 47,200
2023/03/06 1,251 1,259 1,246 1,256 44,600
2023/03/03 1,236 1,250 1,236 1,247 40,700
2023/03/02 1,257 1,257 1,236 1,240 28,100
2023/03/01 1,251 1,255 1,245 1,248 24,600
2023/02/28 1,244 1,259 1,244 1,251 30,600
2023/02/27 1,230 1,250 1,230 1,244 16,400
2023/02/24 1,235 1,246 1,235 1,238 27,800
2023/02/22 1,215 1,243 1,215 1,238 31,300
2023/02/21 1,231 1,238 1,218 1,218 33,800
2023/02/20 1,234 1,247 1,231 1,241 16,700
2023/02/17 1,232 1,243 1,228 1,230 34,100
2023/02/16 1,239 1,253 1,239 1,247 33,600
2023/02/15 1,253 1,256 1,231 1,242 38,400
2023/02/14 1,231 1,251 1,224 1,248 50,600
2023/02/13 1,249 1,249 1,230 1,235 43,500
2023/02/10 1,278 1,279 1,257 1,261 47,200
2023/02/09 1,282 1,293 1,272 1,276 44,000
2023/02/08 1,284 1,293 1,272 1,292 50,200
2023/02/07 1,258 1,285 1,257 1,284 51,100
2023/02/06 1,256 1,260 1,250 1,258 28,200
2023/02/03 1,247 1,262 1,247 1,259 43,800
2023/02/02 1,251 1,266 1,246 1,248 38,800
2023/02/01 1,247 1,260 1,246 1,253 57,500
2023/01/31 1,268 1,268 1,246 1,254 65,800
2023/01/30 1,283 1,289 1,256 1,262 93,600
2023/01/27 1,257 1,294 1,245 1,281 114,400
2023/01/26 1,260 1,288 1,248 1,257 165,300
2023/01/25 1,210 1,219 1,209 1,215 42,800
2023/01/24 1,203 1,222 1,203 1,214 40,700
2023/01/23 1,202 1,218 1,202 1,207 29,000
2023/01/20 1,201 1,211 1,198 1,209 27,000
2023/01/19 1,210 1,210 1,196 1,202 20,300
2023/01/18 1,196 1,216 1,191 1,210 32,500
2023/01/17 1,205 1,213 1,191 1,191 29,600
2023/01/16 1,176 1,208 1,176 1,203 51,600
2023/01/13 1,173 1,188 1,168 1,181 34,700
2023/01/12 1,180 1,180 1,157 1,170 41,000
2023/01/11 1,152 1,173 1,152 1,169 33,500
2023/01/10 1,142 1,159 1,140 1,152 36,500
2023/01/06 1,137 1,137 1,127 1,135 34,800
2023/01/05 1,148 1,154 1,137 1,139 47,400
2023/01/04 1,165 1,167 1,151 1,151 35,600

このページの先頭へ