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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
