1. HOME >
  2. 株価時系列 >
  3. 6535 >
  4. 2020年

6535 (株)アイモバイル の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3411,4211,3311,386567,900462
2020-12-291,2651,3781,2641,360511,500453.33
2020-12-281,2111,2451,1931,226170,700408.67
2020-12-251,2341,2611,2161,235185,500411.67
2020-12-241,2201,2591,2071,248169,200416
2020-12-231,1631,2261,1631,207253,200402.33
2020-12-221,1991,2111,1421,164303,200388
2020-12-211,2261,2601,2111,217195,400405.67
2020-12-181,2661,2821,2201,225272,300408.33
2020-12-171,2721,3031,2411,282247,100427.33
2020-12-161,3251,3501,2761,277356,300425.67
2020-12-151,4501,4741,3061,318610,500439.33
2020-12-141,4771,5451,4051,4161,149,000472
2020-12-111,3501,4771,3101,4771,824,900492.33
2020-12-101,1721,2201,1541,177274,800392.33
2020-12-091,2121,2201,1631,180172,800393.33
2020-12-081,1851,2171,1661,213171,600404.33
2020-12-071,2551,2561,1371,155328,200385
2020-12-041,2951,3041,2551,266198,700422
2020-12-031,3181,3221,2921,307102,400435.67
2020-12-021,2821,3321,2661,322205,300440.67
2020-12-011,2951,3271,2791,288167,000429.33
2020-11-301,3181,3491,3011,303134,400434.33
2020-11-271,3271,3381,2771,300217,000433.33
2020-11-261,3201,3341,3011,326191,500442
2020-11-251,3771,3861,2961,315376,000438.33
2020-11-241,3661,3851,3391,375230,400458.33
2020-11-201,3501,3661,3261,361213,300453.67
2020-11-191,2961,3741,2901,368436,900456
2020-11-181,3041,3541,2931,296257,900432
2020-11-171,3681,3881,2821,289287,000429.67
2020-11-161,3191,3731,2981,367293,800455.67
2020-11-131,2751,3031,2631,289143,600429.67
2020-11-121,3151,3341,2601,283201,700427.67
2020-11-111,2481,3201,2471,318233,000439.33
2020-11-101,2901,3011,2291,240272,400413.33
2020-11-091,3001,3511,2861,318285,900439.33
2020-11-061,2611,3361,2611,283356,200427.67
2020-11-051,2831,2931,2421,259225,000419.67
2020-11-041,2531,2681,2261,266273,500422
2020-11-021,2231,2581,1951,215265,700405
2020-10-301,2911,2921,2101,220471,400406.67
2020-10-291,2871,3261,2571,309356,500436.33
2020-10-281,3151,3441,2771,322464,200440.67
2020-10-271,2921,3541,2921,337623,200445.67
2020-10-261,3581,4001,2891,292717,800430.67
2020-10-231,5201,5301,3471,3601,317,500453.33
2020-10-221,7501,8291,5221,5951,945,500531.67
2020-10-211,6701,6891,5931,617450,600539
2020-10-201,5721,6691,5601,654576,300551.33
2020-10-191,5471,5481,4831,537417,700512.33
2020-10-161,5851,6471,5511,557444,200519
2020-10-151,6201,6431,5551,608484,300536
2020-10-141,5471,6271,5461,619552,100539.67
2020-10-131,5101,5671,4861,546367,600515.33
2020-10-121,5411,5501,4711,508836,200502.67
2020-10-091,4351,6001,4301,5721,292,800524
2020-10-081,3931,4461,3861,405607,000468.33
2020-10-071,3501,4311,3501,406611,500468.67
2020-10-061,3821,3841,3261,345255,600448.33
2020-10-051,3011,3671,2871,359311,100453
2020-10-021,3431,3911,3061,313524,500437.67
2020-09-301,3411,3811,3181,326422,800442
2020-09-291,3251,3341,2931,331299,900443.67
2020-09-281,3191,3501,2651,317533,900439
2020-09-251,3081,3211,2571,289599,800429.67
2020-09-241,2501,3541,2501,3021,334,600434
2020-09-231,1701,2451,1231,237687,000412.33
2020-09-181,1431,1611,1241,150321,900383.33
2020-09-171,1491,1711,1311,152512,300384
2020-09-161,1191,1411,0881,134417,000378
2020-09-151,1331,1571,0881,1251,059,000375
2020-09-141,0851,1721,0811,1283,016,100376
2020-09-119311,0369181,0362,438,100345.33
2020-09-10872900864886414,700295.33
2020-09-09873879858865240,300288.33
2020-09-08880896870891162,000297
2020-09-07898901868879214,300293
2020-09-04862896855896195,900298.67
2020-09-03920920873892243,400297.33
2020-09-02960960879899646,000299.67
2020-09-01901955895953468,100317.67
2020-08-31885910879898224,500299.33
2020-08-28868883839855184,500285
2020-08-27925926877881229,800293.67
2020-08-26893929885929138,100309.67
2020-08-25920930908908122,100302.67
2020-08-24924934896918233,000306
2020-08-21908936906909233,100303
2020-08-20895908870903594,500301
2020-08-198499508469201,370,300306.67
2020-08-18765817762800241,100266.67
2020-08-17770770749756127,200252
2020-08-1478179977177485,500258
2020-08-1377078175878173,000260.33
2020-08-12761768736767122,300255.67
2020-08-11754764732763119,400254.33
2020-08-07806806758764138,600254.67
2020-08-06821824791817296,300272.33
2020-08-0578279977179054,600263.33
2020-08-0480081178279679,300265.33
2020-08-03765805764795144,000265
2020-07-31754784750764133,200254.67
2020-07-30707771702765242,500255
2020-07-2971871869769745,800232.33
2020-07-2872273071572436,900241.33
2020-07-2771773671672822,800242.67
2020-07-2272173271472734,600242.33
2020-07-2174274771873149,500243.67
2020-07-2071472770472752,000242.33
2020-07-1774374471672078,600240
2020-07-16774774741745100,800248.33
2020-07-15765789765776160,800258.67
2020-07-14765778741745180,900248.33
2020-07-13777790752766517,600255.33
2020-07-10720777714777614,100259
2020-07-0970071067667776,700225.67
2020-07-0872673169669984,000233
2020-07-0774075072372644,200242
2020-07-0672874870673289,400244
2020-07-03738768727731287,900243.67
2020-07-02780786723723248,700241
2020-07-01778793758792307,000264
2020-06-3075876673374869,200249.33
2020-06-29755768725746165,300248.67
2020-06-2675276375175774,800252.33
2020-06-25774774742742204,100247.33
2020-06-24835853782782219,600260.67
2020-06-23810834794834211,200278
2020-06-22739828734824331,300274.67
2020-06-1972574871573797,400245.67
2020-06-1871172270272140,900240.33
2020-06-1771272370272053,200240
2020-06-16684721680721120,600240.33
2020-06-15740744662664186,800221.33
2020-06-12713773712738220,900246
2020-06-11818818788803180,000267.67
2020-06-10816836805824106,200274.67
2020-06-09793818783816101,800272
2020-06-08762804750798149,700266
2020-06-05764783749755217,600251.67
2020-06-0477077775476373,700254.33
2020-06-0377277576077569,200258.33
2020-06-0275577374077079,700256.67
2020-06-0176076073674543,700248.33
2020-05-2973175772474782,500249
2020-05-28715748711745139,500248.33
2020-05-2768571567671578,700238.33
2020-05-2669470768268570,800228.33
2020-05-2568369767968561,500228.33
2020-05-2266168366167539,400225
2020-05-2167567666166846,600222.67
2020-05-2067468967467973,300226.33
2020-05-19662685643682114,000227.33
2020-05-18634654618651105,900217
2020-05-1563863861962747,400209
2020-05-1464664661362853,500209.33
2020-05-1364064762264157,700213.67
2020-05-1267167164065051,000216.67
2020-05-1164267463367192,800223.67
2020-05-0862563261363249,000210.67
2020-05-0759862059861541,400205
2020-05-0161262260660757,200202.33
2020-04-3061162261162267,700207.33
2020-04-28607613594603106,500201
2020-04-2760160558760266,500200.67
2020-04-2458960157560150,300200.33
2020-04-2358559558458642,000195.33
2020-04-2258158456256956,400189.67
2020-04-2159159756958154,300193.67
2020-04-2060460758760081,300200
2020-04-1760762759959980,700199.67
2020-04-16626628600607138,300202.33
2020-04-1564565062563689,000212
2020-04-14633654621645112,600215
2020-04-13625663625640237,600213.33
2020-04-10583637567635174,000211.67
2020-04-0958159256758572,000195
2020-04-08588598557582137,200194
2020-04-07574597543597240,700199
2020-04-06508589506572199,000190.67
2020-04-0354354650452175,200173.67
2020-04-0252053451153374,400177.67
2020-04-01546551521536108,000178.67
2020-03-31541585531536192,700178.67
2020-03-30522543513535102,300178.33
2020-03-2753954451954484,800181.33
2020-03-26541543511529145,700176.33
2020-03-25581587544561221,300187
2020-03-24514563513562291,100187.33
2020-03-23484505465504161,500168
2020-03-19564570459484323,500161.33
2020-03-18577600549559226,300186.33
2020-03-17497580496577292,800192.33
2020-03-16530551520530343,200176.67
2020-03-13478519441505909,700168.33
2020-03-12503544494494332,700164.67
2020-03-11568576520523188,500174.33
2020-03-10520579494568288,800189.33
2020-03-09554560522530254,700176.67
2020-03-06603603568574182,000191.33
2020-03-05604610589609113,400203
2020-03-04565600563586200,700195.33
2020-03-03611611572579179,500193
2020-03-02538610536581448,400193.67
2020-02-28556573530534189,700178
2020-02-27615620574582299,000194
2020-02-26646648611619282,600206.33
2020-02-25668687646653314,100217.67
2020-02-21731743715718137,700239.33
2020-02-20770775738739224,600246.33
2020-02-19724781719770342,000256.67
2020-02-18698716679703176,200234.33
2020-02-17725725692707224,700235.67
2020-02-14794794718725412,800241.67
2020-02-137988287817971,110,000265.67
2020-02-1270671970070089,400233.33
2020-02-1069570568770387,500234.33
2020-02-07687700675695121,800231.67
2020-02-06701709684686176,500228.67
2020-02-0567269467268688,900228.67
2020-02-04643692643671151,400223.67
2020-02-03627651623643110,800214.33
2020-01-3163966163664794,700215.67
2020-01-30669673639648117,500216
2020-01-29704709663675130,500225
2020-01-2868970768370474,000234.67
2020-01-2771472169769988,200233
2020-01-24760760725725132,500241.67
2020-01-23779779760760105,200253.33
2020-01-22765784765779150,000259.67
2020-01-21765776760765119,700255
2020-01-20742768742765109,300255
2020-01-17738743726743132,800247.67
2020-01-16747757731733155,400244.33
2020-01-15776776736741161,400247
2020-01-14751780751776220,400258.67
2020-01-10722757722750284,200250
2020-01-09675734675727507,900242.33
2020-01-08667671647666160,000222
2020-01-0765567165467098,900223.33
2020-01-06674678653653132,300217.67

分割・併合履歴 ： [2023-10-30]1株→3株