KabuInsight

アイモバイル

6535
プライム/サービス業/i-mobile Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13513.0524.0510.0517.0+3.0+0.58%275,000
2026-03-12532.0533.0505.0514.0-12.0-2.28%407,200
2026-03-11537.0537.0526.0526.0-3.0-0.57%147,500
2026-03-10530.0531.0524.0529.0+6.0+1.15%93,000
2026-03-09509.0523.0505.0523.0-6.0-1.13%141,400
2026-03-06522.0529.0516.0529.0+5.0+0.95%107,300
2026-03-05525.0532.0524.0524.0+12.0+2.34%126,700
2026-03-04513.0519.0503.0512.0-8.0-1.54%257,900
2026-03-03526.0526.0520.0520.0-12.0-2.26%157,800
2026-03-02535.0535.0527.0532.0-5.0-0.93%126,000
2026-02-27529.0537.0528.0537.0+8.0+1.51%96,200
2026-02-26529.0535.0525.0529.0+3.0+0.57%156,300
2026-02-25523.0528.0522.0526.0+4.0+0.77%124,200
2026-02-24526.0527.0516.0522.0-1.0-0.19%143,700
2026-02-20526.0526.0520.0523.0-3.0-0.57%101,800
2026-02-19515.0527.0513.0526.0+12.0+2.33%150,700
2026-02-18518.0519.0514.0514.00.00.00%98,200
2026-02-17522.0522.0512.0514.0-7.0-1.34%180,000
2026-02-16523.0523.0516.0521.0-2.0-0.38%127,700
2026-02-13534.0535.0519.0523.0-9.0-1.69%195,400
2026-02-12529.0535.0527.0532.0+5.0+0.95%303,200
2026-02-10527.0529.0524.0527.0+3.0+0.57%213,400
2026-02-09525.0527.0521.0524.0+5.0+0.96%113,200
2026-02-06516.0520.0512.0519.0+3.0+0.58%131,100
2026-02-05512.0521.0511.0516.0+5.0+0.98%115,000
2026-02-04513.0517.0511.0511.0-4.0-0.78%107,900
2026-02-03515.0517.0508.0515.0+6.0+1.18%123,300
2026-02-02524.0524.0508.0509.0-9.0-1.74%141,700
2026-01-30513.0518.0509.0518.0+7.0+1.37%143,200
2026-01-29515.0516.0507.0511.0-4.0-0.78%164,100
2026-01-28514.0519.0510.0515.0-1.0-0.19%164,100
2026-01-27515.0521.0513.0516.00.00.00%128,600
2026-01-26518.0518.0512.0516.0-5.0-0.96%144,600
2026-01-23516.0523.0514.0521.0+8.0+1.56%113,700
2026-01-22512.0515.0509.0513.0+1.0+0.20%126,600
2026-01-21515.0517.0508.0512.0-9.0-1.73%173,300
2026-01-20524.0526.0520.0521.0-2.0-0.38%99,000
2026-01-19520.0525.0518.0523.0+6.0+1.16%149,000
2026-01-16515.0517.0511.0517.0+3.0+0.58%104,000
2026-01-15512.0518.0509.0514.0+2.0+0.39%173,900
2026-01-14505.0513.0504.0512.0+7.0+1.39%135,600
2026-01-13514.0515.0504.0505.0-6.0-1.17%299,700
2026-01-09503.0511.0503.0511.0+8.0+1.59%160,000
2026-01-08504.0507.0503.0503.0-1.0-0.20%117,900
2026-01-07506.0508.0502.0504.0-4.0-0.79%140,600
2026-01-06503.0508.0503.0508.0+7.0+1.40%180,900
2026-01-05509.0511.0499.0501.0-2.0-0.40%331,800
2025-12-30505.0507.0501.0503.0-1.0-0.20%121,800
2025-12-29504.0504.0497.0504.0+4.0+0.80%196,000
2025-12-26499.0503.0497.0500.00.00.00%213,600
2025-12-25494.0501.0493.0500.0+10.0+2.04%204,900
2025-12-24484.0496.0484.0490.0+4.0+0.82%1,203,800
2025-12-23478.0486.0477.0486.0+3.0+0.62%144,200
2025-12-22492.0492.0480.0483.0-2.0-0.41%178,900
2025-12-19490.0496.0484.0485.0-2.0-0.41%244,800
2025-12-18478.0490.0477.0487.0+7.0+1.46%223,400
2025-12-17477.0482.0473.0480.0+6.0+1.27%180,200
2025-12-16473.0477.0469.0474.0+1.0+0.21%272,900
2025-12-15488.0490.0470.0473.0-18.0-3.67%542,800
2025-12-12477.0493.0474.0491.0+22.0+4.69%534,100
2025-12-11541.0562.0444.0469.0-66.0-12.34%1,785,800
2025-12-10530.0540.0529.0535.0+6.0+1.13%235,700
2025-12-09537.0542.0527.0529.0-16.0-2.94%229,400
2025-12-08533.0549.0530.0545.0+19.0+3.61%313,700
2025-12-05536.0538.0526.0526.0-15.0-2.77%215,000
2025-12-04533.0543.0533.0541.0+8.0+1.50%181,600
2025-12-03545.0546.0530.0533.0-22.0-3.96%428,600
2025-12-02566.0569.0555.0555.0-14.0-2.46%263,600
2025-12-01569.0570.0563.0569.0+4.0+0.71%186,700
2025-11-28568.0571.0562.0565.0-2.0-0.35%146,500
2025-11-27570.0572.0566.0567.0-4.0-0.70%81,400
2025-11-26567.0573.0567.0571.0+4.0+0.71%80,800
2025-11-25574.0575.0566.0567.0+2.0+0.35%117,400
2025-11-21552.0567.0551.0565.0+13.0+2.36%116,500
2025-11-20556.0556.0550.0552.0+4.0+0.73%82,400
2025-11-19552.0555.0548.0548.0-6.0-1.08%79,600
2025-11-18555.0560.0551.0554.0-1.0-0.18%69,500
2025-11-17565.0566.0554.0555.0-9.0-1.60%118,300
2025-11-14566.0571.0564.0564.0-5.0-0.88%78,300
2025-11-13577.0578.0569.0569.0-9.0-1.56%73,200
2025-11-12572.0582.0571.0578.0+6.0+1.05%96,700
2025-11-11577.0579.0569.0572.0-6.0-1.04%87,300
2025-11-10580.0584.0578.0578.0+1.0+0.17%45,600
2025-11-07570.0577.0568.0577.0+6.0+1.05%49,000
2025-11-06579.0580.0571.0571.0-1.0-0.17%74,600
2025-11-05582.0582.0564.0572.0-14.0-2.39%180,000
2025-11-04579.0588.0576.0586.0+2.0+0.34%78,200
2025-10-31584.0584.0578.0584.0+4.0+0.69%100,800
2025-10-30580.0584.0579.0580.0+2.0+0.35%140,000
2025-10-29588.0590.0578.0578.0-12.0-2.03%161,200
2025-10-28611.0613.0585.0590.0-26.0-4.22%310,100
2025-10-27604.0616.0601.0616.0+16.0+2.67%196,300
2025-10-24609.0612.0599.0600.0-9.0-1.48%135,200
2025-10-23604.0610.0604.0609.0+3.0+0.50%180,300
2025-10-22599.0606.0598.0606.0+2.0+0.33%100,200
2025-10-21604.0608.0597.0604.0+7.0+1.17%113,000
2025-10-20601.0604.0595.0597.0-3.0-0.50%141,500
2025-10-17606.0607.0596.0600.0-6.0-0.99%156,300
2025-10-16609.0611.0603.0606.0-1.0-0.16%131,200
2025-10-15610.0612.0607.0607.0+1.0+0.17%88,100
2025-10-14599.0607.0599.0606.0-3.0-0.49%212,600
2025-10-10603.0612.0601.0609.0+2.0+0.33%177,200
2025-10-09622.0623.0603.0607.0-16.0-2.57%246,000
2025-10-08644.0645.0623.0623.0-21.0-3.26%133,000
2025-10-07645.0646.0638.0644.0+2.0+0.31%94,500
2025-10-06650.0653.0637.0642.0+9.0+1.42%187,600
2025-10-03630.0641.0630.0633.0+3.0+0.48%179,200
2025-10-02630.0642.0628.0630.0+4.0+0.64%215,500
2025-10-01631.0631.0619.0626.0-8.0-1.26%255,400
2025-09-30639.0639.0632.0634.0-10.0-1.55%178,800
2025-09-29660.0666.0641.0644.0-14.0-2.13%270,700
2025-09-26657.0660.0650.0658.0+11.0+1.70%299,100
2025-09-25646.0648.0640.0647.0-6.0-0.92%802,500
2025-09-24655.0657.0649.0653.0-1.0-0.15%139,800
2025-09-22661.0668.0653.0654.0-8.0-1.21%196,000
2025-09-19681.0681.0653.0662.0-13.0-1.93%425,900
2025-09-18670.0685.0667.0675.0+7.0+1.05%299,000
2025-09-17673.0686.0667.0668.00.00.00%399,200
2025-09-16651.0670.0647.0668.0+19.0+2.93%613,100
2025-09-12693.0705.0644.0649.0——1,115,900

直近120営業日分を表示