6535 (株)アイモバイルの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,263	1,278	1,246	1,250	19,900	416.67
2017-12-28	1,274	1,300	1,240	1,245	78,500	415
2017-12-27	1,217	1,260	1,217	1,257	51,300	419
2017-12-26	1,200	1,232	1,197	1,211	41,400	403.67
2017-12-25	1,195	1,215	1,195	1,200	27,600	400
2017-12-22	1,200	1,216	1,189	1,203	40,500	401
2017-12-21	1,177	1,193	1,170	1,181	35,000	393.67
2017-12-20	1,237	1,237	1,165	1,177	64,700	392.33
2017-12-19	1,231	1,237	1,210	1,218	54,600	406
2017-12-18	1,200	1,237	1,199	1,227	93,100	409
2017-12-15	1,186	1,201	1,175	1,190	86,700	396.67
2017-12-14	1,180	1,229	1,162	1,201	309,800	400.33
2017-12-13	1,139	1,139	1,114	1,125	128,900	375
2017-12-12	1,125	1,125	1,095	1,106	123,200	368.67
2017-12-11	1,148	1,150	1,091	1,100	162,600	366.67
2017-12-08	1,154	1,164	1,131	1,146	60,000	382
2017-12-07	1,154	1,162	1,140	1,156	43,000	385.33
2017-12-06	1,216	1,220	1,144	1,154	114,800	384.67
2017-12-05	1,216	1,239	1,175	1,222	58,700	407.33
2017-12-04	1,271	1,271	1,217	1,221	31,000	407
2017-12-01	1,252	1,253	1,224	1,246	27,900	415.33
2017-11-30	1,262	1,263	1,240	1,257	20,600	419
2017-11-29	1,264	1,271	1,246	1,266	26,300	422
2017-11-28	1,271	1,274	1,246	1,264	21,500	421.33
2017-11-27	1,260	1,285	1,260	1,275	35,000	425
2017-11-24	1,233	1,265	1,233	1,259	14,000	419.67
2017-11-22	1,254	1,260	1,239	1,252	22,000	417.33
2017-11-21	1,213	1,246	1,204	1,238	33,300	412.67
2017-11-20	1,240	1,242	1,206	1,210	51,500	403.33
2017-11-17	1,281	1,282	1,222	1,236	25,400	412
2017-11-16	1,221	1,266	1,210	1,263	18,900	421
2017-11-15	1,286	1,296	1,225	1,239	62,900	413
2017-11-13	1,300	1,302	1,289	1,293	32,300	431
2017-11-10	1,290	1,324	1,290	1,324	39,400	441.33
2017-11-09	1,340	1,340	1,291	1,308	64,700	436
2017-11-08	1,297	1,344	1,297	1,344	70,100	448
2017-11-07	1,301	1,317	1,299	1,310	23,500	436.67
2017-11-06	1,330	1,347	1,266	1,308	73,000	436
2017-11-02	1,368	1,368	1,319	1,330	62,900	443.33
2017-11-01	1,340	1,369	1,338	1,369	126,800	456.33
2017-10-31	1,345	1,345	1,326	1,338	65,600	446
2017-10-30	1,305	1,344	1,305	1,343	89,800	447.67
2017-10-27	1,303	1,329	1,303	1,305	52,500	435
2017-10-26	1,310	1,318	1,300	1,305	62,800	435
2017-10-25	1,330	1,350	1,303	1,310	235,600	436.67
2017-10-24	1,267	1,272	1,239	1,257	41,700	419
2017-10-23	1,223	1,275	1,216	1,266	51,700	422
2017-10-20	1,251	1,253	1,215	1,215	56,900	405
2017-10-19	1,280	1,288	1,243	1,256	101,700	418.67
2017-10-18	1,331	1,331	1,265	1,270	73,300	423.33
2017-10-17	1,335	1,345	1,312	1,318	85,500	439.33
2017-10-16	1,330	1,348	1,302	1,325	169,100	441.67
2017-10-13	1,320	1,341	1,307	1,325	131,400	441.67
2017-10-12	1,311	1,333	1,309	1,323	139,100	441
2017-10-11	1,320	1,321	1,310	1,311	78,300	437
2017-10-10	1,320	1,322	1,296	1,320	131,700	440
2017-10-06	1,293	1,322	1,290	1,320	155,200	440
2017-10-05	1,288	1,313	1,256	1,281	150,600	427
2017-10-04	1,221	1,296	1,210	1,293	274,900	431
2017-10-03	1,230	1,240	1,208	1,212	59,500	404
2017-10-02	1,180	1,245	1,180	1,240	132,400	413.33
2017-09-29	1,159	1,185	1,158	1,178	42,100	392.67
2017-09-28	1,147	1,165	1,129	1,159	56,800	386.33
2017-09-27	1,104	1,147	1,104	1,147	55,000	382.33
2017-09-26	1,104	1,117	1,098	1,108	39,600	369.33
2017-09-25	1,099	1,126	1,095	1,114	55,100	371.33
2017-09-22	1,095	1,118	1,082	1,089	100,900	363
2017-09-21	1,089	1,089	1,066	1,066	18,900	355.33
2017-09-20	1,080	1,080	1,056	1,069	37,000	356.33
2017-09-19	1,053	1,080	1,053	1,080	60,300	360
2017-09-15	1,037	1,049	1,027	1,046	74,200	348.67
2017-09-14	1,060	1,060	1,034	1,036	54,500	345.33
2017-09-13	1,062	1,069	1,043	1,050	68,500	350
2017-09-12	1,070	1,070	1,040	1,065	64,200	355
2017-09-11	1,049	1,099	1,023	1,065	215,100	355
2017-09-08	1,111	1,131	1,104	1,105	74,100	368.33
2017-09-07	1,148	1,158	1,110	1,112	141,000	370.67
2017-09-06	1,131	1,156	1,114	1,143	146,900	381
2017-09-05	1,232	1,257	1,161	1,181	102,700	393.67
2017-09-04	1,276	1,276	1,222	1,231	65,000	410.33
2017-09-01	1,266	1,288	1,260	1,283	105,400	427.67
2017-08-31	1,245	1,268	1,244	1,266	83,700	422
2017-08-30	1,242	1,270	1,233	1,249	98,700	416.33
2017-08-29	1,200	1,253	1,186	1,241	107,600	413.67
2017-08-28	1,210	1,215	1,195	1,210	55,400	403.33
2017-08-25	1,185	1,200	1,185	1,200	69,200	400
2017-08-24	1,160	1,185	1,160	1,182	47,400	394
2017-08-23	1,156	1,181	1,140	1,179	60,600	393
2017-08-22	1,142	1,160	1,135	1,148	54,100	382.67
2017-08-21	1,150	1,164	1,136	1,142	43,200	380.67
2017-08-18	1,152	1,170	1,142	1,150	31,500	383.33
2017-08-17	1,175	1,175	1,160	1,170	37,900	390
2017-08-16	1,140	1,182	1,140	1,172	42,400	390.67
2017-08-15	1,137	1,153	1,126	1,140	64,000	380
2017-08-14	1,129	1,153	1,127	1,137	26,700	379
2017-08-10	1,165	1,165	1,140	1,155	46,800	385
2017-08-09	1,153	1,175	1,133	1,157	43,000	385.67
2017-08-08	1,150	1,184	1,145	1,159	98,400	386.33
2017-08-07	1,156	1,164	1,136	1,136	30,200	378.67
2017-08-04	1,156	1,179	1,141	1,165	54,300	388.33
2017-08-03	1,159	1,180	1,159	1,172	86,300	390.67
2017-08-02	1,130	1,160	1,125	1,155	54,000	385
2017-08-01	1,155	1,155	1,110	1,130	28,000	376.67
2017-07-31	1,160	1,170	1,130	1,150	34,600	383.33
2017-07-28	1,155	1,165	1,138	1,145	48,600	381.67
2017-07-27	1,170	1,179	1,155	1,155	67,300	385
2017-07-26	1,166	1,169	1,149	1,164	65,700	388
2017-07-25	1,137	1,160	1,135	1,160	93,500	386.67
2017-07-24	1,130	1,138	1,120	1,130	38,500	376.67
2017-07-21	1,124	1,129	1,120	1,122	33,600	374
2017-07-20	1,116	1,125	1,101	1,122	35,100	374
2017-07-19	1,137	1,137	1,092	1,100	33,700	366.67
2017-07-18	1,125	1,138	1,124	1,137	43,300	379
2017-07-14	1,125	1,136	1,123	1,132	29,500	377.33
2017-07-13	1,133	1,140	1,104	1,125	56,600	375
2017-07-12	1,120	1,140	1,120	1,133	100,100	377.67
2017-07-11	1,097	1,125	1,097	1,116	80,200	372
2017-07-10	1,075	1,099	1,075	1,093	73,200	364.33
2017-07-07	1,042	1,068	1,037	1,062	44,500	354
2017-07-06	1,045	1,056	1,031	1,056	37,400	352
2017-07-05	1,032	1,049	1,023	1,030	47,000	343.33
2017-07-04	1,063	1,066	1,038	1,038	34,600	346
2017-07-03	1,058	1,074	1,048	1,063	47,800	354.33
2017-06-30	1,060	1,070	1,048	1,059	53,800	353
2017-06-29	1,060	1,083	1,057	1,078	34,400	359.33
2017-06-28	1,057	1,077	1,044	1,045	32,300	348.33
2017-06-27	1,059	1,067	1,050	1,057	42,500	352.33
2017-06-26	1,021	1,044	1,020	1,043	26,400	347.67
2017-06-23	1,047	1,048	1,030	1,031	44,400	343.67
2017-06-22	1,040	1,048	1,035	1,045	44,500	348.33
2017-06-21	1,045	1,054	1,039	1,042	48,000	347.33
2017-06-20	1,074	1,077	1,052	1,052	43,400	350.67
2017-06-19	1,052	1,073	1,052	1,067	31,900	355.67
2017-06-16	1,085	1,085	1,051	1,052	29,600	350.67
2017-06-15	1,097	1,097	1,057	1,063	60,700	354.33
2017-06-14	1,079	1,104	1,072	1,102	90,800	367.33
2017-06-13	1,040	1,071	1,030	1,069	94,500	356.33
2017-06-12	1,106	1,106	1,030	1,040	191,200	346.67
2017-06-09	1,095	1,118	1,094	1,110	233,100	370
2017-06-08	1,073	1,088	1,072	1,080	28,400	360
2017-06-07	1,048	1,068	1,048	1,068	18,500	356
2017-06-06	1,068	1,077	1,058	1,060	38,400	353.33
2017-06-05	1,061	1,080	1,041	1,078	38,200	359.33
2017-06-02	1,098	1,098	1,060	1,077	64,700	359
2017-06-01	1,071	1,095	1,064	1,095	67,300	365
2017-05-31	1,051	1,083	1,051	1,071	42,900	357
2017-05-30	1,056	1,088	1,054	1,060	44,000	353.33
2017-05-29	1,044	1,061	1,040	1,055	63,200	351.67
2017-05-26	1,040	1,048	1,018	1,036	39,000	345.33
2017-05-25	1,012	1,053	1,011	1,024	64,400	341.33
2017-05-24	991	1,009	991	1,009	40,500	336.33
2017-05-23	999	1,000	984	987	33,200	329
2017-05-22	996	1,010	994	996	25,200	332
2017-05-19	993	1,004	989	997	16,600	332.33
2017-05-18	1,000	1,003	981	993	48,800	331
2017-05-17	1,023	1,028	1,010	1,012	31,300	337.33
2017-05-16	1,015	1,036	1,015	1,031	25,300	343.67
2017-05-15	1,016	1,027	1,008	1,019	23,700	339.67
2017-05-12	1,030	1,044	1,016	1,016	29,300	338.67
2017-05-11	1,030	1,043	1,028	1,038	34,000	346
2017-05-10	1,026	1,032	1,017	1,024	39,200	341.33
2017-05-09	1,029	1,033	1,021	1,026	47,400	342
2017-05-08	1,006	1,035	1,006	1,021	63,200	340.33
2017-05-02	1,000	1,008	998	1,000	44,800	333.33
2017-05-01	990	1,012	990	1,000	32,900	333.33
2017-04-28	1,004	1,016	999	1,006	34,200	335.33
2017-04-27	1,013	1,015	998	998	55,600	332.67
2017-04-26	1,000	1,020	996	1,013	69,500	337.67
2017-04-25	999	1,003	983	999	63,600	333
2017-04-24	1,000	1,009	997	1,005	100,100	335
2017-04-21	972	989	972	985	51,400	328.33
2017-04-20	980	981	962	968	33,600	322.67
2017-04-19	948	989	944	980	45,900	326.67
2017-04-18	950	969	942	951	33,600	317
2017-04-17	924	945	918	935	43,400	311.67
2017-04-14	918	940	916	924	42,700	308
2017-04-13	910	930	905	920	40,100	306.67
2017-04-12	945	946	909	909	99,700	303
2017-04-11	977	977	950	952	27,800	317.33
2017-04-10	980	999	972	973	21,600	324.33
2017-04-07	970	993	946	971	61,900	323.67
2017-04-06	1,000	1,000	965	974	100,900	324.67
2017-04-05	1,027	1,047	1,003	1,006	87,400	335.33
2017-04-04	1,112	1,114	1,011	1,027	142,600	342.33
2017-04-03	1,117	1,127	1,100	1,115	43,700	371.67
2017-03-31	1,110	1,130	1,101	1,108	43,600	369.33
2017-03-30	1,101	1,120	1,090	1,101	40,500	367
2017-03-29	1,113	1,126	1,102	1,116	29,600	372
2017-03-28	1,132	1,159	1,101	1,115	91,500	371.67
2017-03-27	1,139	1,164	1,116	1,148	184,000	382.67
2017-03-24	1,135	1,146	1,097	1,131	135,800	377
2017-03-23	1,080	1,145	1,080	1,131	200,400	377
2017-03-22	1,049	1,111	1,038	1,092	193,900	364
2017-03-21	1,030	1,065	1,030	1,060	61,900	353.33
2017-03-17	1,029	1,049	1,027	1,032	64,800	344
2017-03-16	1,030	1,044	1,027	1,027	48,400	342.33
2017-03-15	1,059	1,090	1,022	1,041	141,400	347
2017-03-14	1,079	1,090	1,038	1,051	147,300	350.33
2017-03-13	1,089	1,130	1,081	1,090	438,200	363.33
2017-03-10	1,051	1,078	1,046	1,051	178,900	350.33
2017-03-09	1,035	1,050	1,025	1,043	134,100	347.67
2017-03-08	1,006	1,030	1,006	1,027	96,900	342.33
2017-03-07	991	1,010	985	1,000	74,400	333.33
2017-03-06	984	994	984	991	24,600	330.33
2017-03-03	981	996	981	984	23,600	328
2017-03-02	980	997	974	991	61,800	330.33
2017-03-01	996	1,000	971	982	68,400	327.33
2017-02-28	1,003	1,004	993	996	39,400	332
2017-02-27	996	1,005	995	998	35,800	332.67
2017-02-24	996	1,017	993	995	66,200	331.67
2017-02-23	1,006	1,006	998	999	37,100	333
2017-02-22	1,010	1,010	1,000	1,005	36,900	335
2017-02-21	1,005	1,014	1,001	1,009	48,700	336.33
2017-02-20	1,005	1,008	1,000	1,005	43,100	335
2017-02-17	1,010	1,020	1,009	1,010	31,200	336.67
2017-02-16	1,045	1,048	1,008	1,014	51,600	338
2017-02-15	1,046	1,079	1,039	1,045	70,400	348.33
2017-02-14	1,022	1,062	1,013	1,055	95,600	351.67
2017-02-13	1,006	1,024	1,001	1,012	54,300	337.33
2017-02-10	1,003	1,009	1,000	1,000	38,300	333.33
2017-02-09	1,002	1,010	1,001	1,004	43,200	334.67
2017-02-08	1,020	1,023	1,005	1,009	28,700	336.33
2017-02-07	1,023	1,023	1,008	1,011	43,700	337
2017-02-06	1,006	1,018	1,002	1,012	43,800	337.33
2017-02-03	1,001	1,019	998	1,008	70,800	336
2017-02-02	1,049	1,062	993	996	162,400	332
2017-02-01	1,051	1,056	1,024	1,048	115,900	349.33
2017-01-31	1,071	1,097	1,065	1,075	128,900	358.33
2017-01-30	1,064	1,113	1,057	1,111	533,500	370.33
2017-01-27	990	1,027	990	1,027	122,900	342.33
2017-01-26	1,019	1,020	992	1,000	58,000	333.33
2017-01-25	1,019	1,021	998	1,011	80,700	337
2017-01-24	997	1,010	985	1,006	94,400	335.33
2017-01-23	965	984	954	983	46,400	327.67
2017-01-20	960	960	944	957	59,800	319
2017-01-19	1,003	1,003	962	963	77,800	321
2017-01-18	981	1,025	965	989	154,700	329.67
2017-01-17	957	1,055	952	996	553,500	332
2017-01-16	920	976	920	971	252,200	323.67
2017-01-13	915	925	915	922	44,500	307.33
2017-01-12	939	945	916	919	83,500	306.33
2017-01-11	924	954	922	939	78,900	313
2017-01-10	957	957	927	928	103,400	309.33
2017-01-06	914	935	914	930	71,000	310
2017-01-05	915	915	908	912	49,000	304
2017-01-04	908	915	905	910	34,600	303.33

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 [2017年度]

6535 (株)アイモバイルの時系列データ [2017年度]