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
2026/06/12 484 492 481 489 438,600
2026/06/11 463 500 452 492 1,124,200
2026/06/10 466 467 460 465 199,800
2026/06/09 471 472 462 462 268,600
2026/06/08 473 480 465 471 239,300
2026/06/05 469 483 465 480 256,600
2026/06/04 467 476 464 470 259,100
2026/06/03 474 475 445 474 486,000
2026/06/02 489 490 464 474 637,200
2026/06/01 476 495 471 489 671,400
2026/05/29 474 496 474 481 713,100
2026/05/28 471 480 468 474 407,900
2026/05/27 460 472 458 470 301,800
2026/05/26 463 464 456 456 321,200
2026/05/25 483 485 453 458 676,100
2026/05/22 493 493 487 490 150,100
2026/05/21 499 499 494 495 85,400
2026/05/20 507 507 490 493 208,500
2026/05/19 501 509 500 504 138,900
2026/05/18 506 506 495 496 139,900
2026/05/15 501 506 499 501 168,100
2026/05/14 511 511 501 502 128,300
2026/05/13 506 517 506 510 148,200
2026/05/12 510 510 498 508 383,700
2026/05/11 524 524 512 512 160,200
2026/05/08 519 523 516 522 122,300
2026/05/07 522 525 518 519 173,300
2026/05/01 523 524 520 521 102,900
2026/04/30 530 530 520 524 220,300
2026/04/28 524 530 523 529 122,200
2026/04/27 524 530 521 525 179,200
2026/04/24 527 529 521 522 168,700
2026/04/23 535 537 525 528 159,500
2026/04/22 545 548 539 539 133,100
2026/04/21 556 559 545 545 154,700
2026/04/20 573 575 549 556 410,800
2026/04/17 555 568 555 566 320,900
2026/04/16 549 562 549 555 389,900
2026/04/15 540 548 536 546 352,400
2026/04/14 536 544 531 540 352,800
2026/04/13 526 538 522 536 394,800
2026/04/10 526 530 521 528 244,700
2026/04/09 532 533 526 528 181,000
2026/04/08 530 532 522 529 309,300
2026/04/07 510 517 508 512 118,300
2026/04/06 504 509 501 508 91,900
2026/04/03 499 503 497 500 112,500
2026/03/27 491 501 491 496 158,600
2026/03/26 493 496 489 496 162,500
2026/03/25 491 495 490 494 224,400
2026/03/24 483 490 481 488 162,700
2026/03/23 486 487 475 475 273,400
2026/03/19 500 500 486 486 328,800
2026/03/18 500 504 497 502 200,500
2026/03/17 494 500 493 499 282,700
2026/03/16 511 512 495 495 471,900
2026/03/13 513 524 510 517 275,000
2026/03/12 532 533 505 514 407,200
2026/03/11 537 537 526 526 147,500
2026/03/10 530 531 524 529 93,000
2026/03/09 509 523 505 523 141,400
2026/03/06 522 529 516 529 107,300
2026/03/05 525 532 524 524 126,700
2026/03/04 513 519 503 512 257,900
2026/03/03 526 526 520 520 157,800
2026/03/02 535 535 527 532 126,000
2026/02/27 529 537 528 537 96,200
2026/02/26 529 535 525 529 156,300
2026/02/25 523 528 522 526 124,200
2026/02/24 526 527 516 522 143,700
2026/02/20 526 526 520 523 101,800
2026/02/19 515 527 513 526 150,700
2026/02/18 518 519 514 514 98,200
2026/02/17 522 522 512 514 180,000
2026/02/16 523 523 516 521 127,700
2026/02/13 534 535 519 523 195,400
2026/02/12 529 535 527 532 303,200
2026/02/10 527 529 524 527 213,400
2026/02/09 525 527 521 524 113,200
2026/02/06 516 520 512 519 131,100
2026/02/05 512 521 511 516 115,000
2026/02/04 513 517 511 511 107,900
2026/02/03 515 517 508 515 123,300
2026/02/02 524 524 508 509 141,700
2026/01/30 513 518 509 518 143,200
2026/01/29 515 516 507 511 164,100
2026/01/28 514 519 510 515 164,100
2026/01/27 515 521 513 516 128,600
2026/01/26 518 518 512 516 144,600
2026/01/23 516 523 514 521 113,700
2026/01/22 512 515 509 513 126,600
2026/01/21 515 517 508 512 173,300
2026/01/20 524 526 520 521 99,000
2026/01/19 520 525 518 523 149,000
2026/01/16 515 517 511 517 104,000
2026/01/15 512 518 509 514 173,900
2026/01/14 505 513 504 512 135,600
2026/01/13 514 515 504 505 299,700
2026/01/09 503 511 503 511 160,000
2026/01/08 504 507 503 503 117,900
2026/01/07 506 508 502 504 140,600
2026/01/06 503 508 503 508 180,900
2026/01/05 509 511 499 501 331,800

このページの先頭へ