6535 (株)アイモバイル の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 515 | 520 | 507 | 515 | 170,100 | 515 |
| 2024-11-21 | 515 | 520 | 514 | 520 | 108,700 | 520 |
| 2024-11-20 | 511 | 513 | 508 | 513 | 63,000 | 513 |
| 2024-11-19 | 508 | 511 | 504 | 509 | 82,400 | 509 |
| 2024-11-18 | 504 | 508 | 502 | 506 | 126,500 | 506 |
| 2024-11-15 | 511 | 511 | 505 | 507 | 93,500 | 507 |
| 2024-11-14 | 517 | 519 | 504 | 505 | 131,200 | 505 |
| 2024-11-13 | 520 | 524 | 518 | 520 | 76,700 | 520 |
| 2024-11-12 | 526 | 530 | 521 | 521 | 76,700 | 521 |
| 2024-11-11 | 516 | 523 | 515 | 522 | 144,800 | 522 |
| 2024-11-08 | 517 | 522 | 516 | 516 | 94,600 | 516 |
| 2024-11-07 | 507 | 518 | 507 | 517 | 112,200 | 517 |
| 2024-11-06 | 504 | 511 | 501 | 506 | 118,800 | 506 |
| 2024-11-05 | 512 | 512 | 503 | 507 | 116,900 | 507 |
| 2024-11-01 | 506 | 511 | 502 | 504 | 129,300 | 504 |
| 2024-10-31 | 504 | 514 | 502 | 510 | 110,200 | 510 |
| 2024-10-30 | 505 | 506 | 500 | 502 | 128,400 | 502 |
| 2024-10-29 | 505 | 509 | 504 | 504 | 91,100 | 504 |
| 2024-10-28 | 500 | 507 | 493 | 504 | 110,300 | 504 |
| 2024-10-25 | 499 | 507 | 489 | 493 | 307,600 | 493 |
| 2024-10-24 | 500 | 507 | 498 | 503 | 143,100 | 503 |
| 2024-10-23 | 508 | 513 | 503 | 503 | 144,400 | 503 |
| 2024-10-22 | 521 | 525 | 510 | 513 | 191,400 | 513 |
| 2024-10-21 | 528 | 531 | 525 | 525 | 62,000 | 525 |
| 2024-10-18 | 535 | 535 | 525 | 525 | 132,800 | 525 |
| 2024-10-17 | 531 | 532 | 520 | 530 | 179,900 | 530 |
| 2024-10-16 | 540 | 545 | 533 | 533 | 105,500 | 533 |
| 2024-10-15 | 540 | 543 | 533 | 539 | 166,200 | 539 |
| 2024-10-11 | 541 | 543 | 536 | 536 | 119,000 | 536 |
| 2024-10-10 | 560 | 560 | 542 | 543 | 169,100 | 543 |
| 2024-10-09 | 550 | 560 | 550 | 560 | 157,000 | 560 |
| 2024-10-08 | 555 | 556 | 542 | 547 | 411,800 | 547 |
| 2024-10-07 | 575 | 575 | 556 | 560 | 340,100 | 560 |
| 2024-10-04 | 542 | 560 | 542 | 560 | 511,700 | 560 |
| 2024-10-03 | 537 | 542 | 534 | 542 | 277,200 | 542 |
| 2024-10-02 | 534 | 541 | 527 | 531 | 240,900 | 531 |
| 2024-10-01 | 519 | 534 | 515 | 534 | 305,500 | 534 |
| 2024-09-30 | 520 | 542 | 520 | 522 | 636,600 | 522 |
| 2024-09-27 | 522 | 524 | 512 | 516 | 163,000 | 516 |
| 2024-09-26 | 518 | 521 | 513 | 521 | 344,300 | 521 |
| 2024-09-25 | 513 | 521 | 512 | 517 | 270,200 | 517 |
| 2024-09-24 | 520 | 520 | 512 | 515 | 167,500 | 515 |
| 2024-09-20 | 515 | 524 | 513 | 517 | 646,900 | 517 |
| 2024-09-19 | 510 | 514 | 499 | 512 | 743,200 | 512 |
| 2024-09-18 | 500 | 507 | 496 | 502 | 320,400 | 502 |
| 2024-09-17 | 494 | 504 | 493 | 503 | 550,900 | 503 |
| 2024-09-13 | 500 | 509 | 478 | 490 | 763,600 | 490 |
| 2024-09-12 | 470 | 496 | 462 | 493 | 1,793,400 | 493 |
| 2024-09-11 | 455 | 458 | 448 | 456 | 271,400 | 456 |
| 2024-09-10 | 456 | 465 | 456 | 461 | 189,500 | 461 |
| 2024-09-09 | 450 | 459 | 441 | 458 | 242,900 | 458 |
| 2024-09-06 | 473 | 474 | 458 | 462 | 301,800 | 462 |
| 2024-09-05 | 469 | 483 | 464 | 468 | 286,300 | 468 |
| 2024-09-04 | 464 | 482 | 464 | 470 | 485,900 | 470 |
| 2024-09-03 | 462 | 474 | 462 | 472 | 127,800 | 472 |
| 2024-09-02 | 475 | 475 | 461 | 462 | 179,800 | 462 |
| 2024-08-30 | 471 | 479 | 468 | 475 | 314,900 | 475 |
| 2024-08-29 | 469 | 474 | 467 | 470 | 284,500 | 470 |
| 2024-08-28 | 466 | 477 | 466 | 475 | 571,400 | 475 |
| 2024-08-27 | 451 | 459 | 451 | 458 | 252,700 | 458 |
| 2024-08-26 | 437 | 452 | 437 | 451 | 604,100 | 451 |
| 2024-08-23 | 439 | 443 | 434 | 437 | 169,100 | 437 |
| 2024-08-22 | 445 | 445 | 438 | 438 | 165,500 | 438 |
| 2024-08-21 | 433 | 444 | 433 | 443 | 175,300 | 443 |
| 2024-08-20 | 429 | 443 | 428 | 442 | 391,800 | 442 |
| 2024-08-19 | 430 | 430 | 421 | 421 | 173,100 | 421 |
| 2024-08-16 | 424 | 427 | 421 | 427 | 173,600 | 427 |
| 2024-08-15 | 420 | 422 | 414 | 416 | 161,100 | 416 |
| 2024-08-14 | 420 | 428 | 413 | 424 | 226,000 | 424 |
| 2024-08-13 | 409 | 417 | 405 | 417 | 199,400 | 417 |
| 2024-08-09 | 411 | 418 | 403 | 409 | 299,200 | 409 |
| 2024-08-08 | 399 | 413 | 399 | 403 | 348,800 | 403 |
| 2024-08-07 | 388 | 414 | 385 | 407 | 535,500 | 407 |
| 2024-08-06 | 382 | 400 | 382 | 396 | 691,800 | 396 |
| 2024-08-05 | 390 | 391 | 350 | 353 | 776,300 | 353 |
| 2024-08-02 | 404 | 409 | 396 | 402 | 666,200 | 402 |
| 2024-08-01 | 443 | 444 | 422 | 425 | 628,700 | 425 |
| 2024-07-31 | 446 | 452 | 443 | 450 | 528,300 | 450 |
| 2024-07-30 | 453 | 463 | 443 | 444 | 1,587,000 | 444 |
| 2024-07-29 | 477 | 483 | 473 | 477 | 1,614,500 | 477 |
| 2024-07-26 | 485 | 489 | 479 | 482 | 676,200 | 482 |
| 2024-07-25 | 490 | 490 | 481 | 481 | 635,800 | 481 |
| 2024-07-24 | 497 | 499 | 493 | 493 | 560,400 | 493 |
| 2024-07-23 | 495 | 498 | 490 | 494 | 360,800 | 494 |
| 2024-07-22 | 500 | 500 | 489 | 492 | 602,200 | 492 |
| 2024-07-19 | 506 | 506 | 495 | 500 | 587,900 | 500 |
| 2024-07-18 | 511 | 513 | 506 | 506 | 507,300 | 506 |
| 2024-07-17 | 518 | 524 | 514 | 514 | 396,700 | 514 |
| 2024-07-16 | 518 | 522 | 514 | 514 | 343,900 | 514 |
| 2024-07-12 | 500 | 513 | 496 | 508 | 452,400 | 508 |
| 2024-07-11 | 515 | 515 | 501 | 504 | 451,100 | 504 |
| 2024-07-10 | 520 | 520 | 507 | 511 | 618,200 | 511 |
| 2024-07-09 | 533 | 542 | 522 | 522 | 592,600 | 522 |
| 2024-07-08 | 535 | 540 | 529 | 534 | 448,700 | 534 |
| 2024-07-05 | 538 | 545 | 532 | 538 | 501,900 | 538 |
| 2024-07-04 | 539 | 545 | 536 | 541 | 788,500 | 541 |
| 2024-07-03 | 508 | 537 | 508 | 535 | 1,072,200 | 535 |
| 2024-07-02 | 504 | 507 | 496 | 503 | 387,600 | 503 |
| 2024-07-01 | 493 | 502 | 489 | 498 | 402,000 | 498 |
| 2024-06-28 | 492 | 495 | 484 | 491 | 473,500 | 491 |
| 2024-06-27 | 474 | 485 | 470 | 485 | 991,400 | 485 |
| 2024-06-26 | 471 | 472 | 445 | 464 | 2,646,800 | 464 |
| 2024-06-25 | 523 | 525 | 469 | 475 | 2,298,100 | 475 |
| 2024-06-24 | 524 | 527 | 513 | 522 | 205,400 | 522 |
| 2024-06-21 | 521 | 524 | 515 | 522 | 329,500 | 522 |
| 2024-06-20 | 512 | 523 | 512 | 523 | 208,900 | 523 |
| 2024-06-19 | 518 | 518 | 507 | 508 | 130,900 | 508 |
| 2024-06-18 | 511 | 521 | 511 | 514 | 197,000 | 514 |
| 2024-06-17 | 514 | 517 | 501 | 509 | 199,300 | 509 |
| 2024-06-14 | 500 | 513 | 500 | 513 | 243,300 | 513 |
| 2024-06-13 | 501 | 511 | 497 | 503 | 369,300 | 503 |
| 2024-06-12 | 490 | 507 | 490 | 501 | 658,700 | 501 |
| 2024-06-11 | 485 | 490 | 472 | 478 | 537,800 | 478 |
| 2024-06-10 | 482 | 487 | 480 | 481 | 163,400 | 481 |
| 2024-06-07 | 470 | 488 | 469 | 482 | 296,600 | 482 |
| 2024-06-06 | 474 | 475 | 465 | 470 | 149,700 | 470 |
| 2024-06-05 | 471 | 475 | 469 | 472 | 132,600 | 472 |
| 2024-06-04 | 468 | 475 | 468 | 475 | 101,500 | 475 |
| 2024-06-03 | 474 | 476 | 467 | 467 | 159,900 | 467 |
| 2024-05-31 | 470 | 480 | 468 | 474 | 245,300 | 474 |
| 2024-05-30 | 453 | 467 | 451 | 465 | 190,700 | 465 |
| 2024-05-29 | 462 | 467 | 454 | 457 | 160,100 | 457 |
| 2024-05-28 | 463 | 469 | 463 | 465 | 80,200 | 465 |
| 2024-05-27 | 463 | 466 | 460 | 463 | 109,700 | 463 |
| 2024-05-24 | 460 | 469 | 457 | 462 | 143,900 | 462 |
| 2024-05-23 | 459 | 465 | 454 | 465 | 124,000 | 465 |
| 2024-05-22 | 457 | 464 | 457 | 457 | 140,800 | 457 |
| 2024-05-21 | 459 | 462 | 448 | 453 | 323,400 | 453 |
| 2024-05-20 | 450 | 465 | 450 | 461 | 307,600 | 461 |
| 2024-05-17 | 439 | 453 | 437 | 450 | 231,000 | 450 |
| 2024-05-16 | 445 | 447 | 438 | 440 | 241,700 | 440 |
| 2024-05-15 | 450 | 451 | 442 | 442 | 239,300 | 442 |
| 2024-05-14 | 451 | 454 | 444 | 448 | 241,200 | 448 |
| 2024-05-13 | 448 | 460 | 444 | 446 | 452,400 | 446 |
| 2024-05-10 | 438 | 447 | 438 | 445 | 734,200 | 445 |
| 2024-05-09 | 394 | 461 | 393 | 440 | 2,544,000 | 440 |
| 2024-05-08 | 393 | 401 | 393 | 394 | 141,500 | 394 |
| 2024-05-07 | 391 | 397 | 391 | 394 | 113,000 | 394 |
| 2024-05-02 | 388 | 392 | 388 | 389 | 46,500 | 389 |
| 2024-05-01 | 394 | 394 | 389 | 390 | 114,100 | 390 |
| 2024-04-30 | 390 | 396 | 388 | 395 | 107,600 | 395 |
| 2024-04-26 | 385 | 388 | 381 | 387 | 220,200 | 387 |
| 2024-04-25 | 389 | 389 | 385 | 385 | 87,700 | 385 |
| 2024-04-24 | 383 | 391 | 383 | 390 | 181,600 | 390 |
| 2024-04-23 | 384 | 384 | 379 | 381 | 92,200 | 381 |
| 2024-04-22 | 376 | 382 | 376 | 381 | 111,000 | 381 |
| 2024-04-19 | 379 | 380 | 369 | 373 | 231,600 | 373 |
| 2024-04-18 | 376 | 382 | 376 | 380 | 82,500 | 380 |
| 2024-04-17 | 380 | 381 | 374 | 377 | 209,900 | 377 |
| 2024-04-16 | 390 | 390 | 377 | 377 | 458,300 | 377 |
| 2024-04-15 | 392 | 393 | 388 | 391 | 116,200 | 391 |
| 2024-04-12 | 391 | 395 | 390 | 390 | 79,600 | 390 |
| 2024-04-11 | 390 | 391 | 386 | 389 | 171,800 | 389 |
| 2024-04-10 | 394 | 396 | 390 | 392 | 99,600 | 392 |
| 2024-04-09 | 387 | 396 | 387 | 393 | 143,900 | 393 |
| 2024-04-08 | 389 | 390 | 385 | 386 | 209,200 | 386 |
| 2024-04-05 | 385 | 390 | 384 | 388 | 199,600 | 388 |
| 2024-04-04 | 396 | 397 | 387 | 388 | 382,500 | 388 |
| 2024-04-03 | 394 | 400 | 391 | 395 | 287,100 | 395 |
| 2024-04-02 | 408 | 410 | 396 | 399 | 267,100 | 399 |
| 2024-04-01 | 415 | 417 | 405 | 407 | 198,300 | 407 |
| 2024-03-29 | 406 | 415 | 404 | 413 | 184,200 | 413 |
| 2024-03-28 | 416 | 419 | 401 | 402 | 242,700 | 402 |
| 2024-03-27 | 405 | 420 | 405 | 419 | 205,200 | 419 |
| 2024-03-26 | 411 | 412 | 403 | 404 | 248,100 | 404 |
| 2024-03-25 | 413 | 418 | 411 | 411 | 165,500 | 411 |
| 2024-03-22 | 419 | 423 | 413 | 413 | 197,500 | 413 |
| 2024-03-21 | 406 | 421 | 406 | 418 | 405,000 | 418 |
| 2024-03-19 | 403 | 407 | 397 | 403 | 269,100 | 403 |
| 2024-03-18 | 388 | 403 | 387 | 399 | 519,500 | 399 |
| 2024-03-15 | 393 | 395 | 382 | 383 | 600,500 | 383 |
| 2024-03-14 | 400 | 401 | 391 | 397 | 553,000 | 397 |
| 2024-03-13 | 417 | 424 | 404 | 408 | 564,400 | 408 |
| 2024-03-12 | 432 | 434 | 389 | 401 | 1,523,500 | 401 |
| 2024-03-11 | 435 | 439 | 408 | 416 | 1,136,200 | 416 |
| 2024-03-08 | 462 | 468 | 461 | 467 | 162,700 | 467 |
| 2024-03-07 | 473 | 473 | 465 | 465 | 189,600 | 465 |
| 2024-03-06 | 457 | 471 | 457 | 470 | 276,300 | 470 |
| 2024-03-05 | 457 | 464 | 454 | 461 | 194,300 | 461 |
| 2024-03-04 | 458 | 466 | 455 | 455 | 255,700 | 455 |
| 2024-03-01 | 452 | 462 | 452 | 457 | 126,900 | 457 |
| 2024-02-29 | 455 | 456 | 450 | 452 | 98,800 | 452 |
| 2024-02-28 | 459 | 462 | 454 | 455 | 227,200 | 455 |
| 2024-02-27 | 459 | 463 | 456 | 458 | 146,100 | 458 |
| 2024-02-26 | 459 | 461 | 453 | 453 | 131,000 | 453 |
| 2024-02-22 | 462 | 467 | 458 | 460 | 202,500 | 460 |
| 2024-02-21 | 466 | 470 | 460 | 460 | 246,100 | 460 |
| 2024-02-20 | 462 | 471 | 462 | 466 | 167,200 | 466 |
| 2024-02-19 | 455 | 465 | 452 | 461 | 171,000 | 461 |
| 2024-02-16 | 447 | 457 | 446 | 456 | 191,200 | 456 |
| 2024-02-15 | 450 | 450 | 445 | 447 | 129,500 | 447 |
| 2024-02-14 | 450 | 451 | 444 | 446 | 103,300 | 446 |
| 2024-02-13 | 448 | 451 | 445 | 450 | 151,300 | 450 |
| 2024-02-09 | 446 | 452 | 443 | 446 | 96,800 | 446 |
| 2024-02-08 | 453 | 453 | 446 | 446 | 115,100 | 446 |
| 2024-02-07 | 456 | 459 | 453 | 453 | 89,500 | 453 |
| 2024-02-06 | 458 | 461 | 452 | 458 | 133,700 | 458 |
| 2024-02-05 | 450 | 459 | 445 | 458 | 178,900 | 458 |
| 2024-02-02 | 443 | 451 | 441 | 449 | 96,400 | 449 |
| 2024-02-01 | 447 | 450 | 441 | 441 | 91,500 | 441 |
| 2024-01-31 | 450 | 450 | 443 | 447 | 87,900 | 447 |
| 2024-01-30 | 455 | 455 | 449 | 451 | 153,800 | 451 |
| 2024-01-29 | 455 | 456 | 449 | 452 | 187,300 | 452 |
| 2024-01-26 | 449 | 464 | 448 | 456 | 330,500 | 456 |
| 2024-01-25 | 447 | 450 | 444 | 446 | 131,000 | 446 |
| 2024-01-24 | 440 | 450 | 439 | 450 | 166,100 | 450 |
| 2024-01-23 | 445 | 448 | 441 | 442 | 98,800 | 442 |
| 2024-01-22 | 439 | 447 | 439 | 445 | 165,900 | 445 |
| 2024-01-19 | 433 | 439 | 428 | 437 | 186,100 | 437 |
| 2024-01-18 | 421 | 433 | 419 | 432 | 269,900 | 432 |
| 2024-01-17 | 423 | 426 | 418 | 418 | 286,700 | 418 |
| 2024-01-16 | 433 | 435 | 421 | 423 | 225,600 | 423 |
| 2024-01-15 | 433 | 434 | 428 | 431 | 158,400 | 431 |
| 2024-01-12 | 441 | 442 | 430 | 433 | 239,400 | 433 |
| 2024-01-11 | 451 | 452 | 441 | 441 | 198,300 | 441 |
| 2024-01-10 | 452 | 458 | 450 | 450 | 150,100 | 450 |
| 2024-01-09 | 457 | 458 | 448 | 452 | 158,400 | 452 |
| 2024-01-05 | 463 | 464 | 451 | 454 | 156,300 | 454 |
| 2024-01-04 | 454 | 465 | 451 | 461 | 170,900 | 461 |
分割・併合履歴 ： [2023-10-30]1株→3株
