6535 (株)アイモバイル の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 510 | 516 | 480 | 496 | 560,600 | 496 |
| 2025-04-03 | 510 | 523 | 502 | 519 | 290,100 | 519 |
| 2025-04-02 | 537 | 537 | 522 | 527 | 201,300 | 527 |
| 2025-04-01 | 534 | 543 | 534 | 537 | 150,000 | 537 |
| 2025-03-31 | 534 | 537 | 525 | 533 | 182,000 | 533 |
| 2025-03-28 | 544 | 545 | 540 | 542 | 134,500 | 542 |
| 2025-03-27 | 541 | 546 | 537 | 543 | 136,400 | 543 |
| 2025-03-26 | 537 | 547 | 534 | 545 | 133,300 | 545 |
| 2025-03-25 | 540 | 546 | 536 | 541 | 140,200 | 541 |
| 2025-03-24 | 532 | 540 | 525 | 536 | 212,100 | 536 |
| 2025-03-21 | 538 | 538 | 531 | 534 | 136,300 | 534 |
| 2025-03-19 | 539 | 543 | 528 | 539 | 348,400 | 539 |
| 2025-03-18 | 527 | 538 | 527 | 538 | 336,100 | 538 |
| 2025-03-17 | 527 | 536 | 511 | 524 | 696,900 | 524 |
| 2025-03-14 | 535 | 538 | 514 | 537 | 951,600 | 537 |
| 2025-03-13 | 502 | 532 | 493 | 505 | 1,659,700 | 505 |
| 2025-03-12 | 484 | 494 | 484 | 493 | 128,900 | 493 |
| 2025-03-11 | 477 | 485 | 476 | 483 | 120,900 | 483 |
| 2025-03-10 | 487 | 490 | 479 | 484 | 195,200 | 484 |
| 2025-03-07 | 482 | 483 | 473 | 480 | 198,400 | 480 |
| 2025-03-06 | 485 | 489 | 484 | 487 | 80,200 | 487 |
| 2025-03-05 | 483 | 487 | 482 | 483 | 51,300 | 483 |
| 2025-03-04 | 486 | 486 | 479 | 483 | 81,000 | 483 |
| 2025-03-03 | 485 | 487 | 479 | 486 | 78,100 | 486 |
| 2025-02-28 | 483 | 483 | 477 | 479 | 121,400 | 479 |
| 2025-02-27 | 479 | 483 | 476 | 483 | 76,500 | 483 |
| 2025-02-26 | 478 | 479 | 474 | 478 | 102,300 | 478 |
| 2025-02-25 | 479 | 482 | 477 | 479 | 67,100 | 479 |
| 2025-02-21 | 484 | 486 | 480 | 481 | 106,100 | 481 |
| 2025-02-20 | 491 | 491 | 483 | 484 | 119,500 | 484 |
| 2025-02-19 | 491 | 504 | 489 | 494 | 190,500 | 494 |
| 2025-02-18 | 485 | 489 | 481 | 486 | 89,800 | 486 |
| 2025-02-17 | 505 | 505 | 483 | 484 | 151,100 | 484 |
| 2025-02-14 | 500 | 500 | 490 | 493 | 113,400 | 493 |
| 2025-02-13 | 492 | 504 | 490 | 504 | 166,800 | 504 |
| 2025-02-12 | 495 | 497 | 488 | 492 | 164,600 | 492 |
| 2025-02-10 | 494 | 502 | 491 | 494 | 333,500 | 494 |
| 2025-02-07 | 474 | 484 | 472 | 483 | 163,800 | 483 |
| 2025-02-06 | 473 | 480 | 471 | 475 | 101,700 | 475 |
| 2025-02-05 | 471 | 472 | 467 | 470 | 143,600 | 470 |
| 2025-02-04 | 473 | 478 | 469 | 472 | 194,900 | 472 |
| 2025-02-03 | 483 | 483 | 473 | 475 | 132,400 | 475 |
| 2025-01-31 | 488 | 488 | 482 | 484 | 64,100 | 484 |
| 2025-01-30 | 487 | 488 | 483 | 486 | 67,700 | 486 |
| 2025-01-29 | 493 | 494 | 488 | 488 | 100,400 | 488 |
| 2025-01-28 | 488 | 493 | 487 | 493 | 113,000 | 493 |
| 2025-01-27 | 487 | 492 | 486 | 489 | 132,800 | 489 |
| 2025-01-24 | 485 | 489 | 482 | 484 | 113,500 | 484 |
| 2025-01-23 | 480 | 480 | 476 | 479 | 69,500 | 479 |
| 2025-01-22 | 483 | 484 | 477 | 481 | 90,500 | 481 |
| 2025-01-21 | 487 | 487 | 480 | 483 | 87,800 | 483 |
| 2025-01-20 | 488 | 492 | 483 | 486 | 143,700 | 486 |
| 2025-01-17 | 473 | 490 | 467 | 487 | 330,600 | 487 |
| 2025-01-16 | 478 | 478 | 473 | 474 | 80,500 | 474 |
| 2025-01-15 | 477 | 481 | 473 | 475 | 109,000 | 475 |
| 2025-01-14 | 481 | 483 | 475 | 477 | 136,600 | 477 |
| 2025-01-10 | 481 | 484 | 478 | 483 | 103,600 | 483 |
| 2025-01-09 | 485 | 485 | 479 | 482 | 163,700 | 482 |
| 2025-01-08 | 489 | 491 | 482 | 486 | 161,000 | 486 |
| 2025-01-07 | 493 | 494 | 486 | 491 | 160,300 | 491 |
| 2025-01-06 | 505 | 505 | 485 | 485 | 352,200 | 485 |
分割・併合履歴 ： [2023-10-30]1株→3株