日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

イムラ(3955)の株価時系列情報

イムラ(3955)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/03/11 940 948 936 948 3,000
2026/03/10 937 943 933 943 5,100
2026/03/09 933 933 918 928 6,000
2026/03/06 936 943 934 943 3,300
2026/03/05 935 940 928 940 6,100
2026/03/04 917 921 910 920 16,600
2026/03/03 933 933 925 925 8,900
2026/03/02 947 947 936 940 4,100
2026/02/27 945 951 939 951 6,400
2026/02/26 933 942 928 942 7,300
2026/02/25 930 938 925 934 12,700
2026/02/24 927 929 925 927 5,200
2026/02/20 930 931 927 927 6,800
2026/02/19 932 935 928 930 6,800
2026/02/18 933 939 932 932 7,500
2026/02/17 942 942 933 933 4,100
2026/02/16 946 946 939 942 6,400
2026/02/13 948 951 943 943 6,400
2026/02/12 948 953 948 952 6,400
2026/02/10 950 950 944 948 6,900
2026/02/09 960 960 942 945 14,800
2026/02/06 958 959 946 959 11,200
2026/02/05 958 961 953 958 7,900
2026/02/04 944 955 938 953 10,900
2026/02/03 945 949 937 940 24,700
2026/02/02 967 968 945 949 27,300
2026/01/30 961 971 944 968 36,000
2026/01/29 995 998 969 974 58,000
2026/01/28 1,020 1,021 1,010 1,010 108,500
2026/01/27 1,024 1,025 1,020 1,023 21,100
2026/01/26 1,025 1,033 1,022 1,025 20,700
2026/01/23 1,024 1,040 1,024 1,037 28,200
2026/01/22 1,030 1,077 1,026 1,032 74,000
2026/01/21 1,027 1,039 1,026 1,026 34,300
2026/01/20 1,063 1,063 1,043 1,044 36,500
2026/01/19 1,063 1,075 1,054 1,065 22,600
2026/01/16 1,064 1,064 1,054 1,063 48,200
2026/01/15 1,089 1,089 1,067 1,074 47,200
2026/01/14 1,090 1,096 1,071 1,078 72,400
2026/01/13 1,159 1,159 1,087 1,093 289,800
2026/01/09 1,006 1,009 1,004 1,009 5,200
2026/01/08 1,008 1,010 1,007 1,008 5,400
2026/01/07 1,009 1,012 1,008 1,012 4,200
2026/01/06 1,011 1,013 1,008 1,013 3,000
2026/01/05 1,007 1,013 1,007 1,011 9,300
2025/12/30 1,004 1,010 1,004 1,009 8,500
2025/12/29 1,002 1,009 999 1,007 9,000
2025/12/26 998 1,002 998 1,002 4,700
2025/12/25 1,002 1,002 995 999 6,100
2025/12/24 1,000 1,000 995 999 6,500
2025/12/23 999 1,002 997 1,000 4,900
2025/12/22 997 1,001 996 999 10,800
2025/12/19 997 998 995 995 4,700
2025/12/18 994 1,000 994 999 5,000
2025/12/17 1,000 1,000 989 997 8,100
2025/12/16 1,007 1,007 994 1,001 11,500
2025/12/15 1,000 1,008 999 1,005 14,500
2025/12/12 992 1,001 986 1,000 18,800
2025/12/11 1,010 1,010 995 999 13,400
2025/12/10 1,000 1,014 1,000 1,010 14,800
2025/12/09 1,000 1,000 993 999 8,700
2025/12/08 997 1,000 992 997 10,200
2025/12/05 993 994 988 994 3,000
2025/12/04 987 990 987 990 3,800
2025/12/03 983 994 983 988 8,400
2025/12/02 986 990 983 987 8,900
2025/12/01 995 996 990 990 5,200
2025/11/28 989 995 989 995 5,900
2025/11/27 983 990 983 990 3,600
2025/11/26 985 987 984 987 3,400
2025/11/25 980 983 980 983 4,700
2025/11/21 976 981 976 981 1,400
2025/11/20 976 980 972 976 22,300
2025/11/19 986 991 985 985 1,700
2025/11/18 987 994 985 986 3,100
2025/11/17 996 996 985 990 2,600
2025/11/14 986 995 986 995 3,600
2025/11/13 986 993 986 993 3,400
2025/11/12 985 986 983 986 2,500
2025/11/11 986 986 983 985 3,400
2025/11/10 987 988 984 985 4,400
2025/11/07 983 988 983 987 3,500
2025/11/06 985 986 984 984 2,100
2025/11/05 985 985 982 985 3,500
2025/11/04 987 988 982 985 3,000
2025/10/31 990 990 980 981 2,500
2025/10/30 985 985 981 983 1,200
2025/10/29 989 990 985 986 3,200
2025/10/28 990 990 984 986 3,700
2025/10/27 984 989 982 989 9,400
2025/10/24 985 985 980 980 5,100
2025/10/23 979 983 977 981 3,800
2025/10/22 983 984 975 979 8,200
2025/10/21 991 991 983 984 8,600
2025/10/20 989 991 982 984 6,400
2025/10/17 990 991 980 989 6,900
2025/10/16 995 995 986 988 13,900
2025/10/15 979 995 975 994 28,900
2025/10/14 971 973 967 970 4,100
2025/10/10 975 976 971 974 11,600
2025/10/09 973 975 970 972 4,800
2025/10/08 973 977 971 973 5,500
2025/10/07 973 973 967 972 3,100
2025/10/06 973 975 961 973 6,600
2025/10/03 963 969 955 969 6,100
2025/10/02 969 969 957 962 3,700
2025/10/01 979 979 961 964 8,800
2025/09/30 978 978 976 976 900
2025/09/29 980 980 974 977 3,500
2025/09/26 975 978 974 978 5,600
2025/09/25 975 976 973 974 4,100
2025/09/24 978 978 972 974 3,400
2025/09/22 976 977 972 976 2,500
2025/09/19 974 977 970 977 6,600
2025/09/18 974 980 971 976 3,700
2025/09/17 970 980 967 976 7,600
2025/09/16 979 981 973 973 7,800
2025/09/12 997 997 978 979 35,900
2025/09/11 982 994 981 983 20,500
2025/09/10 989 989 982 988 7,200
2025/09/09 978 985 974 979 5,700
2025/09/08 980 980 966 978 16,900
2025/09/05 970 972 965 970 8,100
2025/09/04 968 975 964 967 12,700
2025/09/03 971 974 965 971 7,500
2025/09/02 971 974 968 969 5,600
2025/09/01 968 975 968 971 4,700
2025/08/29 969 972 968 968 1,200
2025/08/28 970 970 966 969 2,000
2025/08/27 972 973 971 971 800
2025/08/26 974 974 969 970 1,800
2025/08/25 977 977 972 973 4,000
2025/08/22 969 975 967 975 5,200
2025/08/21 971 972 970 970 1,600
2025/08/20 968 969 967 969 3,400
2025/08/19 968 970 966 970 7,500
2025/08/18 966 969 963 966 5,300
2025/08/15 968 969 964 964 2,800
2025/08/14 969 969 965 968 2,000
2025/08/13 965 971 965 969 3,100
2025/08/12 968 970 967 967 10,100
2025/08/08 961 966 960 966 6,300
2025/08/07 967 967 960 963 6,600
2025/08/06 967 967 965 967 1,700
2025/08/05 965 968 960 967 3,800
2025/08/04 968 968 962 964 2,100
2025/08/01 960 969 955 969 4,600
2025/07/31 973 973 955 962 7,000
2025/07/30 975 975 964 970 5,200
2025/07/29 981 983 977 979 8,100
2025/07/28 979 983 975 979 5,200
2025/07/25 979 980 975 979 6,600
2025/07/24 980 980 970 976 8,400
2025/07/23 965 981 965 981 14,800
2025/07/22 966 973 960 960 10,000
2025/07/18 971 972 960 960 13,600
2025/07/17 978 978 971 971 4,100
2025/07/16 978 979 976 976 2,000
2025/07/15 979 981 978 978 2,000
2025/07/14 982 982 978 980 5,300
2025/07/11 983 986 979 982 4,700
2025/07/10 985 987 980 983 5,900
2025/07/09 980 988 978 988 6,600
2025/07/08 983 985 978 980 4,500
2025/07/07 982 986 979 979 5,400
2025/07/04 986 986 979 983 5,700
2025/07/03 976 985 975 984 5,500
2025/07/02 981 988 980 982 6,600
2025/07/01 1,000 1,000 988 990 10,300
2025/06/30 1,008 1,008 1,000 1,000 7,400
2025/06/27 1,005 1,008 1,000 1,000 7,100
2025/06/26 1,012 1,012 1,005 1,005 2,600
2025/06/25 1,012 1,017 996 1,010 16,000
2025/06/24 1,005 1,005 995 999 9,700
2025/06/23 997 1,011 997 1,002 6,400
2025/06/20 1,012 1,018 998 1,012 21,500
2025/06/19 1,028 1,028 1,006 1,018 10,600
2025/06/18 1,035 1,035 1,030 1,032 6,000
2025/06/17 1,055 1,056 1,037 1,040 14,100
2025/06/16 1,063 1,072 1,045 1,050 54,200
2025/06/13 1,036 1,048 1,015 1,048 23,800
2025/06/12 1,024 1,032 1,005 1,032 50,200
2025/06/11 996 1,002 986 986 9,900
2025/06/10 1,003 1,003 985 995 7,900
2025/06/09 1,005 1,008 1,004 1,008 9,900
2025/06/06 996 996 988 996 3,800
2025/06/05 990 996 988 993 4,500
2025/06/04 994 994 983 983 1,600
2025/06/03 990 994 990 994 3,400
2025/06/02 985 988 981 986 1,700
2025/05/30 984 985 978 979 1,800
2025/05/29 980 988 980 981 2,100
2025/05/28 982 990 982 984 2,400
2025/05/27 985 985 979 982 1,200
2025/05/26 995 995 981 985 2,800
2025/05/23 992 993 977 993 20,100
2025/05/22 970 974 962 964 1,800
2025/05/21 964 970 962 962 1,700
2025/05/20 960 965 957 965 1,000
2025/05/19 975 975 960 960 1,800

このページの先頭へ