6535 (株)アイモバイルの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,260	1,260	1,230	1,257	111,000	419
2021-12-29	1,241	1,266	1,235	1,258	132,300	419.33
2021-12-28	1,255	1,265	1,239	1,243	243,600	414.33
2021-12-27	1,270	1,274	1,245	1,255	171,000	418.33
2021-12-24	1,270	1,299	1,267	1,277	169,000	425.67
2021-12-23	1,257	1,275	1,254	1,254	225,200	418
2021-12-22	1,240	1,264	1,239	1,257	128,800	419
2021-12-21	1,224	1,245	1,208	1,234	196,000	411.33
2021-12-20	1,250	1,262	1,195	1,209	299,600	403
2021-12-17	1,285	1,287	1,251	1,254	246,300	418
2021-12-16	1,317	1,328	1,293	1,304	151,000	434.67
2021-12-15	1,258	1,310	1,258	1,301	140,200	433.67
2021-12-14	1,305	1,318	1,266	1,271	259,400	423.67
2021-12-13	1,320	1,340	1,298	1,319	188,900	439.67
2021-12-10	1,327	1,360	1,306	1,317	389,200	439
2021-12-09	1,470	1,471	1,341	1,345	1,612,000	448.33
2021-12-08	1,392	1,397	1,360	1,380	391,300	460
2021-12-07	1,317	1,364	1,315	1,364	185,100	454.67
2021-12-06	1,317	1,318	1,287	1,287	160,500	429
2021-12-03	1,260	1,307	1,252	1,307	118,000	435.67
2021-12-02	1,292	1,292	1,243	1,244	202,900	414.67
2021-12-01	1,282	1,300	1,243	1,289	180,400	429.67
2021-11-30	1,298	1,328	1,280	1,281	152,400	427
2021-11-29	1,319	1,331	1,290	1,291	230,900	430.33
2021-11-26	1,370	1,370	1,319	1,344	171,000	448
2021-11-25	1,399	1,405	1,362	1,365	164,700	455
2021-11-24	1,403	1,420	1,396	1,399	86,200	466.33
2021-11-22	1,405	1,422	1,389	1,417	120,400	472.33
2021-11-19	1,437	1,437	1,411	1,420	75,400	473.33
2021-11-18	1,440	1,444	1,421	1,426	103,800	475.33
2021-11-17	1,480	1,484	1,439	1,439	126,000	479.67
2021-11-16	1,462	1,482	1,449	1,477	139,100	492.33
2021-11-15	1,475	1,482	1,454	1,462	120,600	487.33
2021-11-12	1,462	1,495	1,461	1,461	110,800	487
2021-11-11	1,478	1,497	1,468	1,485	105,900	495
2021-11-10	1,480	1,493	1,449	1,451	181,700	483.67
2021-11-09	1,488	1,511	1,477	1,483	158,000	494.33
2021-11-08	1,535	1,536	1,477	1,486	369,900	495.33
2021-11-05	1,540	1,548	1,521	1,536	94,100	512
2021-11-04	1,550	1,555	1,535	1,535	79,400	511.67
2021-11-02	1,539	1,549	1,526	1,538	89,500	512.67
2021-11-01	1,544	1,567	1,532	1,534	155,900	511.33
2021-10-29	1,530	1,552	1,521	1,538	132,000	512.67
2021-10-28	1,501	1,536	1,501	1,531	151,400	510.33
2021-10-27	1,527	1,531	1,496	1,501	136,700	500.33
2021-10-26	1,514	1,551	1,505	1,538	291,100	512.67
2021-10-25	1,519	1,525	1,482	1,486	137,800	495.33
2021-10-22	1,520	1,543	1,512	1,533	102,300	511
2021-10-21	1,512	1,552	1,500	1,520	172,000	506.67
2021-10-20	1,550	1,558	1,512	1,516	199,500	505.33
2021-10-19	1,533	1,553	1,523	1,548	276,500	516
2021-10-18	1,511	1,543	1,503	1,525	257,100	508.33
2021-10-15	1,486	1,515	1,470	1,509	334,000	503
2021-10-14	1,449	1,488	1,437	1,476	285,700	492
2021-10-13	1,465	1,471	1,448	1,456	180,600	485.33
2021-10-12	1,472	1,472	1,435	1,435	133,200	478.33
2021-10-11	1,465	1,477	1,441	1,470	155,900	490
2021-10-08	1,471	1,491	1,454	1,454	258,100	484.67
2021-10-07	1,459	1,477	1,453	1,470	216,000	490
2021-10-06	1,451	1,485	1,447	1,460	308,800	486.67
2021-10-05	1,411	1,452	1,406	1,437	259,500	479
2021-10-04	1,472	1,483	1,415	1,431	329,800	477
2021-10-01	1,440	1,467	1,440	1,459	279,400	486.33
2021-09-30	1,427	1,454	1,419	1,454	246,800	484.67
2021-09-29	1,395	1,428	1,390	1,427	204,500	475.67
2021-09-28	1,411	1,426	1,398	1,425	185,700	475
2021-09-27	1,442	1,456	1,415	1,415	230,100	471.67
2021-09-24	1,401	1,444	1,401	1,441	322,800	480.33
2021-09-22	1,378	1,408	1,375	1,382	229,800	460.67
2021-09-21	1,370	1,397	1,356	1,385	368,500	461.67
2021-09-17	1,385	1,427	1,374	1,406	339,800	468.67
2021-09-16	1,415	1,420	1,368	1,388	478,100	462.67
2021-09-15	1,449	1,454	1,414	1,414	476,000	471.33
2021-09-14	1,482	1,497	1,430	1,464	734,500	488
2021-09-13	1,546	1,559	1,476	1,488	873,100	496
2021-09-10	1,603	1,635	1,573	1,578	1,372,500	526
2021-09-09	1,573	1,632	1,550	1,613	4,228,600	537.67
2021-09-08	1,474	1,494	1,458	1,483	512,200	494.33
2021-09-07	1,474	1,506	1,457	1,461	426,900	487
2021-09-06	1,473	1,477	1,443	1,458	418,500	486
2021-09-03	1,501	1,501	1,437	1,465	617,200	488.33
2021-09-02	1,514	1,520	1,481	1,502	224,400	500.67
2021-09-01	1,480	1,509	1,475	1,506	244,600	502
2021-08-31	1,460	1,481	1,451	1,473	213,000	491
2021-08-30	1,439	1,456	1,430	1,453	232,100	484.33
2021-08-27	1,428	1,439	1,412	1,424	181,700	474.67
2021-08-26	1,405	1,438	1,405	1,436	216,900	478.67
2021-08-25	1,409	1,417	1,385	1,401	185,400	467
2021-08-24	1,385	1,407	1,381	1,400	245,100	466.67
2021-08-23	1,330	1,380	1,330	1,376	294,900	458.67
2021-08-20	1,325	1,344	1,308	1,318	231,400	439.33
2021-08-19	1,329	1,355	1,316	1,319	199,300	439.67
2021-08-18	1,305	1,343	1,291	1,339	249,000	446.33
2021-08-17	1,339	1,340	1,306	1,306	185,900	435.33
2021-08-16	1,362	1,380	1,320	1,336	325,500	445.33
2021-08-13	1,347	1,357	1,335	1,355	157,600	451.67
2021-08-12	1,362	1,366	1,336	1,344	259,100	448
2021-08-11	1,333	1,365	1,326	1,361	260,200	453.67
2021-08-10	1,300	1,349	1,300	1,341	316,200	447
2021-08-06	1,300	1,312	1,285	1,311	281,300	437
2021-08-05	1,330	1,335	1,301	1,302	217,300	434
2021-08-04	1,365	1,369	1,316	1,321	466,200	440.33
2021-08-03	1,379	1,393	1,362	1,367	358,500	455.67
2021-08-02	1,383	1,386	1,357	1,366	411,700	455.33
2021-07-30	1,431	1,438	1,380	1,381	586,300	460.33
2021-07-29	1,501	1,513	1,422	1,442	1,250,500	480.67
2021-07-28	1,642	1,654	1,638	1,642	679,500	547.33
2021-07-27	1,651	1,657	1,638	1,654	486,100	551.33
2021-07-26	1,666	1,678	1,641	1,647	623,000	549
2021-07-21	1,640	1,662	1,625	1,636	464,700	545.33
2021-07-20	1,613	1,646	1,606	1,632	445,300	544
2021-07-19	1,680	1,685	1,631	1,644	640,400	548
2021-07-16	1,640	1,695	1,630	1,675	1,009,400	558.33
2021-07-15	1,640	1,650	1,616	1,645	798,300	548.33
2021-07-14	1,593	1,633	1,588	1,623	937,700	541
2021-07-13	1,583	1,597	1,567	1,582	684,700	527.33
2021-07-12	1,583	1,585	1,561	1,573	1,727,100	524.33
2021-07-09	1,575	1,582	1,562	1,572	1,014,700	524
2021-07-08	1,593	1,628	1,585	1,589	819,400	529.67
2021-07-07	1,596	1,613	1,579	1,581	604,500	527
2021-07-06	1,616	1,630	1,599	1,600	1,248,300	533.33
2021-07-05	1,619	1,660	1,611	1,611	1,237,700	537
2021-07-02	1,620	1,630	1,601	1,603	480,600	534.33
2021-07-01	1,627	1,627	1,597	1,598	334,900	532.67
2021-06-30	1,631	1,638	1,597	1,636	401,200	545.33
2021-06-29	1,682	1,703	1,643	1,651	488,100	550.33
2021-06-28	1,722	1,749	1,652	1,670	2,910,000	556.67
2021-06-25	1,767	1,807	1,751	1,800	208,800	600
2021-06-24	1,771	1,819	1,746	1,772	412,600	590.67
2021-06-23	1,850	1,863	1,770	1,789	586,000	596.33
2021-06-22	1,880	1,888	1,805	1,850	601,700	616.67
2021-06-21	1,850	1,894	1,824	1,873	558,400	624.33
2021-06-18	1,920	1,956	1,875	1,904	561,300	634.67
2021-06-17	1,906	1,946	1,888	1,920	639,900	640
2021-06-16	1,885	1,936	1,840	1,900	1,239,400	633.33
2021-06-15	1,770	1,887	1,739	1,878	1,483,100	626
2021-06-14	1,699	1,774	1,639	1,764	2,425,000	588
2021-06-11	1,666	1,666	1,666	1,666	148,600	555.33
2021-06-10	1,378	1,378	1,338	1,366	186,600	455.33
2021-06-09	1,382	1,384	1,361	1,368	97,500	456
2021-06-08	1,379	1,388	1,361	1,382	81,300	460.67
2021-06-07	1,352	1,381	1,349	1,368	122,100	456
2021-06-04	1,373	1,387	1,339	1,349	138,900	449.67
2021-06-03	1,369	1,389	1,356	1,379	70,500	459.67
2021-06-02	1,369	1,375	1,360	1,370	49,100	456.67
2021-06-01	1,371	1,378	1,358	1,369	41,800	456.33
2021-05-31	1,370	1,379	1,353	1,379	70,200	459.67
2021-05-28	1,372	1,387	1,357	1,358	80,800	452.67
2021-05-27	1,377	1,377	1,356	1,357	81,700	452.33
2021-05-26	1,355	1,377	1,350	1,368	88,000	456
2021-05-25	1,348	1,380	1,345	1,355	162,400	451.67
2021-05-24	1,332	1,351	1,322	1,333	78,400	444.33
2021-05-21	1,317	1,329	1,310	1,320	58,400	440
2021-05-20	1,289	1,312	1,283	1,305	71,300	435
2021-05-19	1,263	1,297	1,261	1,280	84,100	426.67
2021-05-18	1,256	1,282	1,250	1,278	67,900	426
2021-05-17	1,277	1,277	1,235	1,245	89,900	415
2021-05-14	1,240	1,274	1,233	1,263	84,300	421
2021-05-13	1,230	1,261	1,218	1,233	114,600	411
2021-05-12	1,311	1,321	1,246	1,260	194,600	420
2021-05-11	1,358	1,360	1,305	1,305	155,700	435
2021-05-10	1,343	1,377	1,330	1,368	114,200	456
2021-05-07	1,335	1,349	1,326	1,340	121,600	446.67
2021-05-06	1,335	1,367	1,330	1,343	117,300	447.67
2021-04-30	1,342	1,392	1,326	1,335	197,800	445
2021-04-28	1,330	1,366	1,328	1,342	314,900	447.33
2021-04-27	1,340	1,368	1,324	1,326	149,000	442
2021-04-26	1,320	1,351	1,305	1,337	199,400	445.67
2021-04-23	1,328	1,338	1,295	1,305	282,400	435
2021-04-22	1,354	1,391	1,342	1,344	356,300	448
2021-04-21	1,407	1,425	1,324	1,331	535,900	443.67
2021-04-20	1,391	1,411	1,368	1,380	178,700	460
2021-04-19	1,444	1,447	1,391	1,402	317,200	467.33
2021-04-16	1,438	1,483	1,427	1,466	207,500	488.67
2021-04-15	1,426	1,435	1,405	1,426	105,200	475.33
2021-04-14	1,455	1,474	1,430	1,431	115,500	477
2021-04-13	1,429	1,464	1,396	1,460	170,000	486.67
2021-04-12	1,480	1,483	1,432	1,442	141,200	480.67
2021-04-09	1,455	1,466	1,436	1,464	136,300	488
2021-04-08	1,454	1,456	1,416	1,455	197,900	485
2021-04-07	1,453	1,476	1,433	1,464	145,100	488
2021-04-06	1,474	1,480	1,449	1,458	151,900	486
2021-04-05	1,495	1,495	1,449	1,474	222,800	491.33
2021-04-02	1,512	1,523	1,485	1,503	178,400	501
2021-04-01	1,550	1,552	1,481	1,488	228,400	496
2021-03-31	1,482	1,534	1,453	1,521	291,100	507
2021-03-30	1,449	1,480	1,448	1,452	137,100	484
2021-03-29	1,504	1,516	1,446	1,457	269,000	485.67
2021-03-26	1,460	1,528	1,431	1,520	496,100	506.67
2021-03-25	1,544	1,561	1,448	1,450	569,600	483.33
2021-03-24	1,548	1,630	1,535	1,584	614,100	528
2021-03-23	1,498	1,626	1,482	1,569	634,100	523
2021-03-22	1,515	1,525	1,452	1,492	230,000	497.33
2021-03-19	1,451	1,510	1,436	1,510	279,100	503.33
2021-03-18	1,501	1,540	1,431	1,480	716,800	493.33
2021-03-17	1,380	1,505	1,376	1,472	956,200	490.67
2021-03-16	1,299	1,366	1,287	1,363	596,600	454.33
2021-03-15	1,270	1,311	1,266	1,292	509,100	430.67
2021-03-12	1,371	1,371	1,254	1,284	1,559,400	428
2021-03-11	1,395	1,398	1,310	1,345	676,800	448.33
2021-03-10	1,356	1,395	1,323	1,393	263,900	464.33
2021-03-09	1,294	1,361	1,287	1,356	318,000	452
2021-03-08	1,314	1,353	1,286	1,299	269,600	433
2021-03-05	1,255	1,288	1,201	1,284	480,000	428
2021-03-04	1,337	1,348	1,243	1,271	561,400	423.67
2021-03-03	1,370	1,379	1,341	1,367	127,800	455.67
2021-03-02	1,366	1,387	1,330	1,358	140,400	452.67
2021-03-01	1,360	1,378	1,338	1,366	175,400	455.33
2021-02-26	1,330	1,360	1,311	1,341	149,300	447
2021-02-25	1,382	1,391	1,359	1,378	89,400	459.33
2021-02-24	1,392	1,392	1,347	1,368	183,600	456
2021-02-22	1,315	1,393	1,297	1,382	202,900	460.67
2021-02-19	1,314	1,328	1,261	1,298	147,800	432.67
2021-02-18	1,367	1,370	1,311	1,319	132,900	439.67
2021-02-17	1,330	1,359	1,322	1,357	171,000	452.33
2021-02-16	1,348	1,390	1,299	1,319	418,300	439.67
2021-02-15	1,246	1,294	1,238	1,288	167,900	429.33
2021-02-12	1,250	1,250	1,211	1,222	88,500	407.33
2021-02-10	1,249	1,261	1,241	1,250	38,100	416.67
2021-02-09	1,220	1,253	1,216	1,253	67,400	417.67
2021-02-08	1,245	1,245	1,218	1,225	68,500	408.33
2021-02-05	1,256	1,258	1,230	1,234	81,300	411.33
2021-02-04	1,260	1,283	1,240	1,252	68,400	417.33
2021-02-03	1,245	1,296	1,239	1,270	114,600	423.33
2021-02-02	1,238	1,255	1,228	1,252	52,600	417.33
2021-02-01	1,216	1,241	1,202	1,240	92,200	413.33
2021-01-29	1,267	1,270	1,216	1,218	144,400	406
2021-01-28	1,248	1,272	1,247	1,266	110,900	422
2021-01-27	1,275	1,297	1,265	1,292	95,400	430.67
2021-01-26	1,286	1,286	1,245	1,260	96,100	420
2021-01-25	1,285	1,298	1,264	1,286	99,200	428.67
2021-01-22	1,285	1,307	1,277	1,289	92,800	429.67
2021-01-21	1,302	1,322	1,281	1,301	102,200	433.67
2021-01-20	1,348	1,348	1,294	1,304	143,900	434.67
2021-01-19	1,313	1,355	1,305	1,348	206,400	449.33
2021-01-18	1,282	1,319	1,275	1,313	108,800	437.67
2021-01-15	1,298	1,327	1,293	1,312	100,400	437.33
2021-01-14	1,337	1,349	1,281	1,293	116,200	431
2021-01-13	1,368	1,368	1,315	1,325	137,000	441.67
2021-01-12	1,390	1,398	1,344	1,358	154,300	452.67
2021-01-08	1,377	1,425	1,372	1,391	246,800	463.67
2021-01-07	1,380	1,407	1,341	1,355	170,000	451.67
2021-01-06	1,378	1,424	1,376	1,379	233,200	459.67
2021-01-05	1,368	1,412	1,350	1,365	203,200	455
2021-01-04	1,387	1,434	1,345	1,385	296,100	461.67

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 [2021年度]

6535 (株)アイモバイルの時系列データ [2021年度]