6535 (株)アイモバイルの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	454	460	452	456	88,200	456
2023-12-28	452	458	448	457	58,900	457
2023-12-27	444	451	441	451	121,300	451
2023-12-26	449	449	440	442	96,700	442
2023-12-25	435	447	435	447	104,600	447
2023-12-22	445	448	435	435	120,500	435
2023-12-21	440	447	438	445	112,100	445
2023-12-20	450	454	445	445	141,600	445
2023-12-19	441	449	441	449	91,100	449
2023-12-18	435	447	433	447	249,100	447
2023-12-15	441	450	437	448	101,200	448
2023-12-14	445	448	437	444	183,600	444
2023-12-13	449	454	444	453	259,800	453
2023-12-12	456	459	445	448	313,600	448
2023-12-11	449	459	428	457	729,100	457
2023-12-08	455	455	437	444	644,600	444
2023-12-07	458	474	431	451	1,731,500	451
2023-12-06	452	459	452	458	107,400	458
2023-12-05	456	457	450	452	78,100	452
2023-12-04	457	461	454	458	130,400	458
2023-12-01	459	462	455	458	90,500	458
2023-11-30	459	460	454	459	68,100	459
2023-11-29	459	462	454	458	124,600	458
2023-11-28	457	459	453	459	56,100	459
2023-11-27	459	460	449	457	80,800	457
2023-11-24	465	467	455	458	99,400	458
2023-11-22	471	475	463	463	79,600	463
2023-11-21	468	472	463	472	70,100	472
2023-11-20	464	473	461	470	126,100	470
2023-11-17	457	467	456	464	112,300	464
2023-11-16	454	463	451	457	57,100	457
2023-11-15	463	470	446	457	224,000	457
2023-11-14	476	476	453	455	153,600	455
2023-11-13	483	484	477	477	83,700	477
2023-11-10	483	483	474	481	55,700	481
2023-11-09	479	487	477	486	89,800	486
2023-11-08	482	488	474	481	211,200	481
2023-11-07	477	480	474	480	86,900	480
2023-11-06	473	476	470	474	127,200	474
2023-11-02	465	468	461	468	88,300	468
2023-11-01	473	475	463	463	144,200	463
2023-10-31	454	471	450	469	165,800	469
2023-10-30	451	460	451	457	226,200	457
2023-10-27	1,352	1,408	1,352	1,395	78,400	465
2023-10-26	1,364	1,365	1,336	1,351	46,200	450.33
2023-10-25	1,370	1,383	1,358	1,366	79,100	455.33
2023-10-24	1,334	1,365	1,312	1,364	56,900	454.67
2023-10-23	1,338	1,356	1,334	1,334	49,500	444.67
2023-10-20	1,336	1,344	1,321	1,339	35,700	446.33
2023-10-19	1,333	1,359	1,328	1,349	28,400	449.67
2023-10-18	1,335	1,359	1,332	1,359	36,200	453
2023-10-17	1,310	1,337	1,310	1,333	63,400	444.33
2023-10-16	1,341	1,341	1,299	1,301	48,800	433.67
2023-10-13	1,351	1,352	1,331	1,341	70,300	447
2023-10-12	1,348	1,350	1,334	1,350	32,100	450
2023-10-11	1,353	1,355	1,341	1,348	36,900	449.33
2023-10-10	1,341	1,358	1,341	1,348	71,300	449.33
2023-10-06	1,361	1,361	1,326	1,338	50,100	446
2023-10-05	1,306	1,363	1,306	1,361	87,700	453.67
2023-10-04	1,330	1,333	1,306	1,316	103,500	438.67
2023-10-03	1,347	1,363	1,339	1,349	115,100	449.67
2023-10-02	1,321	1,364	1,321	1,337	98,100	445.67
2023-09-29	1,309	1,334	1,309	1,321	63,900	440.33
2023-09-28	1,299	1,314	1,298	1,307	44,400	435.67
2023-09-27	1,296	1,313	1,286	1,313	55,000	437.67
2023-09-26	1,310	1,321	1,296	1,296	60,700	432
2023-09-25	1,298	1,323	1,298	1,319	84,000	439.67
2023-09-22	1,258	1,293	1,249	1,286	84,000	428.67
2023-09-21	1,288	1,290	1,260	1,268	77,300	422.67
2023-09-20	1,303	1,306	1,279	1,284	57,500	428
2023-09-19	1,312	1,316	1,292	1,306	68,000	435.33
2023-09-15	1,325	1,326	1,307	1,317	86,800	439
2023-09-14	1,348	1,350	1,319	1,321	78,300	440.33
2023-09-13	1,340	1,363	1,328	1,343	151,200	447.67
2023-09-12	1,305	1,376	1,305	1,348	469,300	449.33
2023-09-11	1,290	1,335	1,285	1,294	239,100	431.33
2023-09-08	1,256	1,332	1,252	1,277	669,400	425.67
2023-09-07	1,264	1,266	1,228	1,229	501,500	409.67
2023-09-06	1,260	1,273	1,256	1,273	113,500	424.33
2023-09-05	1,251	1,259	1,245	1,259	68,400	419.67
2023-09-04	1,252	1,263	1,251	1,258	54,300	419.33
2023-09-01	1,242	1,248	1,236	1,244	36,500	414.67
2023-08-31	1,238	1,252	1,238	1,247	62,400	415.67
2023-08-30	1,241	1,243	1,235	1,238	42,300	412.67
2023-08-29	1,226	1,244	1,226	1,241	61,800	413.67
2023-08-28	1,239	1,246	1,225	1,232	47,200	410.67
2023-08-25	1,215	1,242	1,209	1,239	75,000	413
2023-08-24	1,222	1,235	1,222	1,226	180,100	408.67
2023-08-23	1,207	1,222	1,205	1,221	44,200	407
2023-08-22	1,195	1,210	1,195	1,210	57,300	403.33
2023-08-21	1,178	1,194	1,173	1,192	82,200	397.33
2023-08-18	1,202	1,202	1,179	1,182	61,300	394
2023-08-17	1,204	1,204	1,183	1,202	108,700	400.67
2023-08-16	1,220	1,228	1,209	1,209	57,700	403
2023-08-15	1,220	1,232	1,217	1,226	97,700	408.67
2023-08-14	1,216	1,225	1,214	1,223	51,300	407.67
2023-08-10	1,215	1,220	1,206	1,216	83,700	405.33
2023-08-09	1,186	1,223	1,178	1,216	158,500	405.33
2023-08-08	1,194	1,197	1,186	1,186	75,100	395.33
2023-08-07	1,188	1,194	1,177	1,194	67,400	398
2023-08-04	1,187	1,210	1,187	1,196	89,100	398.67
2023-08-03	1,216	1,216	1,187	1,187	149,100	395.67
2023-08-02	1,240	1,248	1,220	1,223	98,000	407.67
2023-08-01	1,227	1,253	1,227	1,240	230,600	413.33
2023-07-31	1,229	1,235	1,216	1,235	160,300	411.67
2023-07-28	1,188	1,224	1,182	1,222	418,200	407.33
2023-07-27	1,270	1,273	1,255	1,258	399,200	419.33
2023-07-26	1,282	1,282	1,266	1,279	198,500	426.33
2023-07-25	1,304	1,304	1,281	1,282	185,400	427.33
2023-07-24	1,300	1,309	1,294	1,296	152,200	432
2023-07-21	1,300	1,307	1,293	1,299	159,100	433
2023-07-20	1,304	1,317	1,300	1,301	137,800	433.67
2023-07-19	1,300	1,312	1,299	1,304	116,900	434.67
2023-07-18	1,282	1,303	1,280	1,292	114,600	430.67
2023-07-14	1,301	1,304	1,266	1,279	203,200	426.33
2023-07-13	1,298	1,304	1,291	1,304	136,800	434.67
2023-07-12	1,310	1,316	1,292	1,295	159,300	431.67
2023-07-11	1,305	1,319	1,302	1,310	170,900	436.67
2023-07-10	1,300	1,336	1,300	1,305	286,100	435
2023-07-07	1,288	1,308	1,282	1,300	253,700	433.33
2023-07-06	1,266	1,300	1,265	1,290	302,600	430
2023-07-05	1,265	1,282	1,260	1,266	210,700	422
2023-07-04	1,258	1,261	1,243	1,258	170,200	419.33
2023-07-03	1,239	1,257	1,234	1,250	266,300	416.67
2023-06-30	1,181	1,235	1,172	1,225	424,700	408.33
2023-06-29	1,173	1,183	1,167	1,181	146,500	393.67
2023-06-28	1,143	1,170	1,143	1,170	144,900	390
2023-06-27	1,165	1,165	1,134	1,142	227,500	380.67
2023-06-26	1,180	1,181	1,164	1,165	143,600	388.33
2023-06-23	1,194	1,196	1,177	1,184	107,400	394.67
2023-06-22	1,182	1,190	1,179	1,181	111,600	393.67
2023-06-21	1,185	1,186	1,173	1,181	106,500	393.67
2023-06-20	1,191	1,196	1,176	1,189	134,000	396.33
2023-06-19	1,171	1,189	1,161	1,185	338,400	395
2023-06-16	1,151	1,167	1,146	1,165	190,100	388.33
2023-06-15	1,185	1,185	1,157	1,157	257,400	385.67
2023-06-14	1,201	1,201	1,179	1,181	251,900	393.67
2023-06-13	1,214	1,219	1,201	1,205	136,200	401.67
2023-06-12	1,227	1,230	1,202	1,209	231,000	403
2023-06-09	1,270	1,270	1,222	1,226	390,300	408.67
2023-06-08	1,318	1,325	1,292	1,294	114,500	431.33
2023-06-07	1,340	1,340	1,310	1,325	98,700	441.67
2023-06-06	1,322	1,343	1,315	1,336	89,700	445.33
2023-06-05	1,320	1,329	1,313	1,322	62,800	440.67
2023-06-02	1,270	1,310	1,269	1,306	61,000	435.33
2023-06-01	1,284	1,288	1,264	1,265	46,800	421.67
2023-05-31	1,300	1,310	1,285	1,285	51,800	428.33
2023-05-30	1,299	1,319	1,299	1,318	38,300	439.33
2023-05-29	1,329	1,329	1,300	1,300	42,100	433.33
2023-05-26	1,336	1,336	1,311	1,311	35,100	437
2023-05-25	1,337	1,337	1,320	1,323	39,900	441
2023-05-24	1,325	1,342	1,323	1,337	29,400	445.67
2023-05-23	1,344	1,346	1,321	1,330	50,300	443.33
2023-05-22	1,337	1,348	1,337	1,344	36,500	448
2023-05-19	1,334	1,342	1,331	1,340	44,700	446.67
2023-05-18	1,340	1,344	1,330	1,330	32,200	443.33
2023-05-17	1,334	1,340	1,330	1,331	28,300	443.67
2023-05-16	1,330	1,337	1,325	1,330	38,400	443.33
2023-05-15	1,317	1,324	1,311	1,324	33,200	441.33
2023-05-12	1,300	1,317	1,298	1,310	34,100	436.67
2023-05-11	1,287	1,298	1,287	1,297	21,400	432.33
2023-05-10	1,303	1,309	1,284	1,286	28,600	428.67
2023-05-09	1,300	1,317	1,300	1,302	41,900	434
2023-05-08	1,282	1,302	1,282	1,300	47,500	433.33
2023-05-02	1,293	1,293	1,275	1,282	33,200	427.33
2023-05-01	1,303	1,310	1,291	1,293	25,800	431
2023-04-28	1,290	1,312	1,290	1,304	62,200	434.67
2023-04-27	1,270	1,287	1,267	1,286	134,000	428.67
2023-04-26	1,286	1,286	1,267	1,278	52,900	426
2023-04-25	1,295	1,307	1,288	1,292	46,600	430.67
2023-04-24	1,285	1,295	1,280	1,288	48,000	429.33
2023-04-21	1,299	1,302	1,276	1,282	35,200	427.33
2023-04-20	1,287	1,307	1,283	1,299	58,900	433
2023-04-19	1,286	1,294	1,275	1,286	45,000	428.67
2023-04-18	1,290	1,290	1,280	1,286	33,300	428.67
2023-04-17	1,284	1,295	1,280	1,286	37,400	428.67
2023-04-14	1,297	1,300	1,278	1,284	49,900	428
2023-04-13	1,295	1,300	1,280	1,297	51,700	432.33
2023-04-12	1,293	1,305	1,286	1,296	55,000	432
2023-04-11	1,290	1,296	1,283	1,293	44,000	431
2023-04-10	1,280	1,288	1,271	1,284	36,000	428
2023-04-07	1,275	1,284	1,269	1,278	41,600	426
2023-04-06	1,280	1,289	1,268	1,275	46,800	425
2023-04-05	1,313	1,313	1,283	1,285	46,500	428.33
2023-04-04	1,342	1,347	1,319	1,325	41,100	441.67
2023-04-03	1,335	1,354	1,334	1,338	54,000	446
2023-03-31	1,340	1,344	1,321	1,334	41,800	444.67
2023-03-30	1,305	1,343	1,298	1,335	88,400	445
2023-03-29	1,276	1,305	1,274	1,304	64,700	434.67
2023-03-28	1,272	1,284	1,267	1,282	35,400	427.33
2023-03-27	1,262	1,275	1,261	1,272	71,300	424
2023-03-24	1,255	1,264	1,247	1,262	32,700	420.67
2023-03-23	1,249	1,257	1,242	1,255	148,900	418.33
2023-03-22	1,260	1,269	1,255	1,261	55,700	420.33
2023-03-20	1,254	1,256	1,237	1,245	47,800	415
2023-03-17	1,260	1,270	1,254	1,254	64,400	418
2023-03-16	1,239	1,255	1,239	1,254	57,900	418
2023-03-15	1,259	1,266	1,252	1,258	52,600	419.33
2023-03-14	1,247	1,259	1,241	1,248	69,500	416
2023-03-13	1,251	1,269	1,251	1,262	52,500	420.67
2023-03-10	1,275	1,299	1,260	1,269	127,200	423
2023-03-09	1,252	1,313	1,248	1,288	247,400	429.33
2023-03-08	1,240	1,271	1,240	1,256	62,900	418.67
2023-03-07	1,258	1,262	1,248	1,252	47,200	417.33
2023-03-06	1,251	1,259	1,246	1,256	44,600	418.67
2023-03-03	1,236	1,250	1,236	1,247	40,700	415.67
2023-03-02	1,257	1,257	1,236	1,240	28,100	413.33
2023-03-01	1,251	1,255	1,245	1,248	24,600	416
2023-02-28	1,244	1,259	1,244	1,251	30,600	417
2023-02-27	1,230	1,250	1,230	1,244	16,400	414.67
2023-02-24	1,235	1,246	1,235	1,238	27,800	412.67
2023-02-22	1,215	1,243	1,215	1,238	31,300	412.67
2023-02-21	1,231	1,238	1,218	1,218	33,800	406
2023-02-20	1,234	1,247	1,231	1,241	16,700	413.67
2023-02-17	1,232	1,243	1,228	1,230	34,100	410
2023-02-16	1,239	1,253	1,239	1,247	33,600	415.67
2023-02-15	1,253	1,256	1,231	1,242	38,400	414
2023-02-14	1,231	1,251	1,224	1,248	50,600	416
2023-02-13	1,249	1,249	1,230	1,235	43,500	411.67
2023-02-10	1,278	1,279	1,257	1,261	47,200	420.33
2023-02-09	1,282	1,293	1,272	1,276	44,000	425.33
2023-02-08	1,284	1,293	1,272	1,292	50,200	430.67
2023-02-07	1,258	1,285	1,257	1,284	51,100	428
2023-02-06	1,256	1,260	1,250	1,258	28,200	419.33
2023-02-03	1,247	1,262	1,247	1,259	43,800	419.67
2023-02-02	1,251	1,266	1,246	1,248	38,800	416
2023-02-01	1,247	1,260	1,246	1,253	57,500	417.67
2023-01-31	1,268	1,268	1,246	1,254	65,800	418
2023-01-30	1,283	1,289	1,256	1,262	93,600	420.67
2023-01-27	1,257	1,294	1,245	1,281	114,400	427
2023-01-26	1,260	1,288	1,248	1,257	165,300	419
2023-01-25	1,210	1,219	1,209	1,215	42,800	405
2023-01-24	1,203	1,222	1,203	1,214	40,700	404.67
2023-01-23	1,202	1,218	1,202	1,207	29,000	402.33
2023-01-20	1,201	1,211	1,198	1,209	27,000	403
2023-01-19	1,210	1,210	1,196	1,202	20,300	400.67
2023-01-18	1,196	1,216	1,191	1,210	32,500	403.33
2023-01-17	1,205	1,213	1,191	1,191	29,600	397
2023-01-16	1,176	1,208	1,176	1,203	51,600	401
2023-01-13	1,173	1,188	1,168	1,181	34,700	393.67
2023-01-12	1,180	1,180	1,157	1,170	41,000	390
2023-01-11	1,152	1,173	1,152	1,169	33,500	389.67
2023-01-10	1,142	1,159	1,140	1,152	36,500	384
2023-01-06	1,137	1,137	1,127	1,135	34,800	378.33
2023-01-05	1,148	1,154	1,137	1,139	47,400	379.67
2023-01-04	1,165	1,167	1,151	1,151	35,600	383.67

分割・併合履歴： [2023-10-30]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6535 (株)アイモバイル の時系列データ [2023年度]

6535 (株)アイモバイルの時系列データ [2023年度]