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 |
|---|---|---|---|---|---|---|
| 2025-12-16 | 473 | 477 | 469 | 474 | 272,900 | 474 |
| 2025-12-15 | 488 | 490 | 470 | 473 | 542,800 | 473 |
| 2025-12-12 | 477 | 493 | 474 | 491 | 534,100 | 491 |
| 2025-12-11 | 541 | 562 | 444 | 469 | 1,785,800 | 469 |
| 2025-12-10 | 530 | 540 | 529 | 535 | 235,700 | 535 |
| 2025-12-09 | 537 | 542 | 527 | 529 | 229,400 | 529 |
| 2025-12-08 | 533 | 549 | 530 | 545 | 313,700 | 545 |
| 2025-12-05 | 536 | 538 | 526 | 526 | 215,000 | 526 |
| 2025-12-04 | 533 | 543 | 533 | 541 | 181,600 | 541 |
| 2025-12-03 | 545 | 546 | 530 | 533 | 428,600 | 533 |
| 2025-12-02 | 566 | 569 | 555 | 555 | 263,600 | 555 |
| 2025-12-01 | 569 | 570 | 563 | 569 | 186,700 | 569 |
| 2025-11-28 | 568 | 571 | 562 | 565 | 146,500 | 565 |
| 2025-11-27 | 570 | 572 | 566 | 567 | 81,400 | 567 |
| 2025-11-26 | 567 | 573 | 567 | 571 | 80,800 | 571 |
| 2025-11-25 | 574 | 575 | 566 | 567 | 117,400 | 567 |
| 2025-11-21 | 552 | 567 | 551 | 565 | 116,500 | 565 |
| 2025-11-20 | 556 | 556 | 550 | 552 | 82,400 | 552 |
| 2025-11-19 | 552 | 555 | 548 | 548 | 79,600 | 548 |
| 2025-11-18 | 555 | 560 | 551 | 554 | 69,500 | 554 |
| 2025-11-17 | 565 | 566 | 554 | 555 | 118,300 | 555 |
| 2025-11-14 | 566 | 571 | 564 | 564 | 78,300 | 564 |
| 2025-11-13 | 577 | 578 | 569 | 569 | 73,200 | 569 |
| 2025-11-12 | 572 | 582 | 571 | 578 | 96,700 | 578 |
| 2025-11-11 | 577 | 579 | 569 | 572 | 87,300 | 572 |
| 2025-11-10 | 580 | 584 | 578 | 578 | 45,600 | 578 |
| 2025-11-07 | 570 | 577 | 568 | 577 | 49,000 | 577 |
| 2025-11-06 | 579 | 580 | 571 | 571 | 74,600 | 571 |
| 2025-11-05 | 582 | 582 | 564 | 572 | 180,000 | 572 |
| 2025-11-04 | 579 | 588 | 576 | 586 | 78,200 | 586 |
| 2025-10-31 | 584 | 584 | 578 | 584 | 100,800 | 584 |
| 2025-10-30 | 580 | 584 | 579 | 580 | 140,000 | 580 |
| 2025-10-29 | 588 | 590 | 578 | 578 | 161,200 | 578 |
| 2025-10-28 | 611 | 613 | 585 | 590 | 310,100 | 590 |
| 2025-10-27 | 604 | 616 | 601 | 616 | 196,300 | 616 |
| 2025-10-24 | 609 | 612 | 599 | 600 | 135,200 | 600 |
| 2025-10-23 | 604 | 610 | 604 | 609 | 180,300 | 609 |
| 2025-10-22 | 599 | 606 | 598 | 606 | 100,200 | 606 |
| 2025-10-21 | 604 | 608 | 597 | 604 | 113,000 | 604 |
| 2025-10-20 | 601 | 604 | 595 | 597 | 141,500 | 597 |
| 2025-10-17 | 606 | 607 | 596 | 600 | 156,300 | 600 |
| 2025-10-16 | 609 | 611 | 603 | 606 | 131,200 | 606 |
| 2025-10-15 | 610 | 612 | 607 | 607 | 88,100 | 607 |
| 2025-10-14 | 599 | 607 | 599 | 606 | 212,600 | 606 |
| 2025-10-10 | 603 | 612 | 601 | 609 | 177,200 | 609 |
| 2025-10-09 | 622 | 623 | 603 | 607 | 246,000 | 607 |
| 2025-10-08 | 644 | 645 | 623 | 623 | 133,000 | 623 |
| 2025-10-07 | 645 | 646 | 638 | 644 | 94,500 | 644 |
| 2025-10-06 | 650 | 653 | 637 | 642 | 187,600 | 642 |
| 2025-10-03 | 630 | 641 | 630 | 633 | 179,200 | 633 |
| 2025-10-02 | 630 | 642 | 628 | 630 | 215,500 | 630 |
| 2025-10-01 | 631 | 631 | 619 | 626 | 255,400 | 626 |
| 2025-09-30 | 639 | 639 | 632 | 634 | 178,800 | 634 |
| 2025-09-29 | 660 | 666 | 641 | 644 | 270,700 | 644 |
| 2025-09-26 | 657 | 660 | 650 | 658 | 299,100 | 658 |
| 2025-09-25 | 646 | 648 | 640 | 647 | 802,500 | 647 |
| 2025-09-24 | 655 | 657 | 649 | 653 | 139,800 | 653 |
| 2025-09-22 | 661 | 668 | 653 | 654 | 196,000 | 654 |
| 2025-09-19 | 681 | 681 | 653 | 662 | 425,900 | 662 |
| 2025-09-18 | 670 | 685 | 667 | 675 | 299,000 | 675 |
| 2025-09-17 | 673 | 686 | 667 | 668 | 399,200 | 668 |
| 2025-09-16 | 651 | 670 | 647 | 668 | 613,100 | 668 |
| 2025-09-12 | 693 | 705 | 644 | 649 | 1,115,900 | 649 |
| 2025-09-11 | 666 | 726 | 654 | 683 | 2,103,700 | 683 |
| 2025-09-10 | 663 | 667 | 653 | 667 | 187,700 | 667 |
| 2025-09-09 | 663 | 666 | 649 | 655 | 415,800 | 655 |
| 2025-09-08 | 671 | 671 | 649 | 663 | 402,100 | 663 |
| 2025-09-05 | 684 | 686 | 666 | 672 | 250,600 | 672 |
| 2025-09-04 | 678 | 686 | 666 | 684 | 459,900 | 684 |
| 2025-09-03 | 663 | 677 | 662 | 675 | 447,600 | 675 |
| 2025-09-02 | 653 | 669 | 652 | 663 | 406,300 | 663 |
| 2025-09-01 | 642 | 653 | 640 | 650 | 168,100 | 650 |
| 2025-08-29 | 632 | 643 | 632 | 642 | 111,500 | 642 |
| 2025-08-28 | 634 | 638 | 629 | 637 | 175,200 | 637 |
| 2025-08-27 | 644 | 646 | 635 | 638 | 179,200 | 638 |
| 2025-08-26 | 642 | 650 | 640 | 644 | 187,900 | 644 |
| 2025-08-25 | 647 | 650 | 641 | 645 | 256,400 | 645 |
| 2025-08-22 | 647 | 650 | 637 | 642 | 263,600 | 642 |
| 2025-08-21 | 651 | 655 | 646 | 647 | 224,900 | 647 |
| 2025-08-20 | 655 | 661 | 645 | 652 | 302,600 | 652 |
| 2025-08-19 | 653 | 658 | 647 | 653 | 920,900 | 653 |
| 2025-08-18 | 640 | 651 | 638 | 646 | 806,600 | 646 |
| 2025-08-15 | 631 | 642 | 631 | 641 | 349,200 | 641 |
| 2025-08-14 | 624 | 632 | 622 | 630 | 257,800 | 630 |
| 2025-08-13 | 632 | 634 | 624 | 627 | 342,600 | 627 |
| 2025-08-12 | 642 | 642 | 632 | 635 | 238,600 | 635 |
| 2025-08-08 | 643 | 644 | 639 | 639 | 158,400 | 639 |
| 2025-08-07 | 640 | 644 | 635 | 642 | 247,600 | 642 |
| 2025-08-06 | 630 | 646 | 630 | 645 | 704,100 | 645 |
| 2025-08-05 | 625 | 633 | 620 | 630 | 352,800 | 630 |
| 2025-08-04 | 620 | 634 | 619 | 631 | 455,500 | 631 |
| 2025-08-01 | 617 | 626 | 617 | 624 | 444,400 | 624 |
| 2025-07-31 | 617 | 620 | 611 | 618 | 426,300 | 618 |
| 2025-07-30 | 608 | 620 | 603 | 613 | 1,331,400 | 613 |
| 2025-07-29 | 644 | 652 | 643 | 644 | 1,094,300 | 644 |
| 2025-07-28 | 653 | 656 | 641 | 649 | 1,233,300 | 649 |
| 2025-07-25 | 656 | 658 | 649 | 653 | 617,600 | 653 |
| 2025-07-24 | 645 | 649 | 641 | 646 | 415,300 | 646 |
| 2025-07-23 | 644 | 645 | 637 | 642 | 515,700 | 642 |
| 2025-07-22 | 643 | 649 | 641 | 641 | 345,400 | 641 |
| 2025-07-18 | 649 | 652 | 636 | 637 | 458,100 | 637 |
| 2025-07-17 | 643 | 648 | 640 | 641 | 337,000 | 641 |
| 2025-07-16 | 644 | 649 | 642 | 644 | 166,900 | 644 |
| 2025-07-15 | 655 | 658 | 643 | 643 | 361,700 | 643 |
| 2025-07-14 | 649 | 654 | 645 | 648 | 325,700 | 648 |
| 2025-07-11 | 650 | 652 | 646 | 647 | 311,600 | 647 |
| 2025-07-10 | 662 | 663 | 641 | 647 | 601,100 | 647 |
| 2025-07-09 | 653 | 659 | 647 | 656 | 293,900 | 656 |
| 2025-07-08 | 650 | 656 | 648 | 653 | 151,300 | 653 |
| 2025-07-07 | 652 | 657 | 650 | 652 | 148,000 | 652 |
| 2025-07-04 | 656 | 665 | 651 | 651 | 192,700 | 651 |
| 2025-07-03 | 651 | 660 | 647 | 649 | 332,500 | 649 |
| 2025-07-02 | 651 | 656 | 650 | 651 | 183,000 | 651 |
| 2025-07-01 | 665 | 665 | 651 | 651 | 274,800 | 651 |
| 2025-06-30 | 665 | 676 | 663 | 667 | 351,800 | 667 |
| 2025-06-27 | 669 | 674 | 662 | 665 | 219,600 | 665 |
| 2025-06-26 | 662 | 674 | 660 | 674 | 227,800 | 674 |
| 2025-06-25 | 679 | 679 | 658 | 668 | 438,000 | 668 |
| 2025-06-24 | 705 | 708 | 672 | 681 | 453,000 | 681 |
| 2025-06-23 | 695 | 707 | 688 | 696 | 377,400 | 696 |
| 2025-06-20 | 699 | 709 | 692 | 702 | 587,800 | 702 |
| 2025-06-19 | 666 | 713 | 659 | 702 | 953,000 | 702 |
| 2025-06-18 | 657 | 665 | 647 | 656 | 470,600 | 656 |
| 2025-06-17 | 625 | 662 | 625 | 658 | 688,200 | 658 |
| 2025-06-16 | 607 | 625 | 605 | 625 | 499,300 | 625 |
| 2025-06-13 | 601 | 625 | 601 | 608 | 511,200 | 608 |
| 2025-06-12 | 598 | 609 | 590 | 604 | 609,200 | 604 |
| 2025-06-11 | 599 | 611 | 573 | 594 | 1,250,000 | 594 |
| 2025-06-10 | 589 | 591 | 586 | 587 | 209,200 | 587 |
| 2025-06-09 | 575 | 595 | 573 | 590 | 363,500 | 590 |
| 2025-06-06 | 571 | 573 | 565 | 570 | 116,800 | 570 |
| 2025-06-05 | 572 | 573 | 568 | 570 | 82,900 | 570 |
| 2025-06-04 | 568 | 575 | 567 | 569 | 81,100 | 569 |
| 2025-06-03 | 570 | 572 | 565 | 567 | 98,000 | 567 |
| 2025-06-02 | 576 | 576 | 570 | 570 | 119,700 | 570 |
| 2025-05-30 | 561 | 579 | 557 | 576 | 314,900 | 576 |
| 2025-05-29 | 566 | 569 | 562 | 566 | 128,800 | 566 |
| 2025-05-28 | 557 | 569 | 553 | 563 | 208,300 | 563 |
| 2025-05-27 | 548 | 556 | 546 | 551 | 110,400 | 551 |
| 2025-05-26 | 545 | 550 | 543 | 550 | 87,600 | 550 |
| 2025-05-23 | 545 | 549 | 542 | 545 | 75,600 | 545 |
| 2025-05-22 | 536 | 545 | 534 | 541 | 138,700 | 541 |
| 2025-05-21 | 537 | 540 | 536 | 540 | 72,200 | 540 |
| 2025-05-20 | 539 | 541 | 533 | 539 | 81,400 | 539 |
| 2025-05-19 | 534 | 540 | 530 | 539 | 55,700 | 539 |
| 2025-05-16 | 530 | 540 | 527 | 535 | 91,900 | 535 |
| 2025-05-15 | 531 | 538 | 529 | 532 | 67,600 | 532 |
| 2025-05-14 | 543 | 544 | 532 | 534 | 73,900 | 534 |
| 2025-05-13 | 552 | 552 | 541 | 543 | 133,100 | 543 |
| 2025-05-12 | 545 | 549 | 543 | 544 | 64,000 | 544 |
| 2025-05-09 | 546 | 548 | 541 | 541 | 82,600 | 541 |
| 2025-05-08 | 545 | 549 | 539 | 547 | 77,200 | 547 |
| 2025-05-07 | 547 | 552 | 543 | 546 | 87,400 | 546 |
| 2025-05-02 | 547 | 550 | 542 | 546 | 131,100 | 546 |
| 2025-05-01 | 547 | 551 | 544 | 547 | 104,300 | 547 |
| 2025-04-30 | 548 | 550 | 542 | 550 | 124,500 | 550 |
| 2025-04-28 | 541 | 557 | 535 | 548 | 842,400 | 548 |
| 2025-04-25 | 528 | 540 | 528 | 534 | 163,700 | 534 |
| 2025-04-24 | 535 | 536 | 526 | 527 | 99,100 | 527 |
| 2025-04-23 | 536 | 540 | 532 | 532 | 77,800 | 532 |
| 2025-04-22 | 535 | 539 | 533 | 534 | 54,000 | 534 |
| 2025-04-21 | 538 | 543 | 531 | 536 | 110,300 | 536 |
| 2025-04-18 | 528 | 541 | 528 | 537 | 99,700 | 537 |
| 2025-04-17 | 520 | 530 | 520 | 530 | 81,800 | 530 |
| 2025-04-16 | 522 | 530 | 517 | 522 | 132,300 | 522 |
| 2025-04-15 | 535 | 536 | 520 | 520 | 99,100 | 520 |
| 2025-04-14 | 521 | 538 | 515 | 535 | 182,900 | 535 |
| 2025-04-11 | 503 | 515 | 495 | 511 | 241,400 | 511 |
| 2025-04-10 | 530 | 530 | 509 | 513 | 166,300 | 513 |
| 2025-04-09 | 490 | 497 | 481 | 490 | 190,900 | 490 |
| 2025-04-08 | 484 | 511 | 484 | 508 | 428,200 | 508 |
| 2025-04-07 | 460 | 469 | 441 | 452 | 641,800 | 452 |
| 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