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
2026/07/24 846 846 841 841 2,900
2026/07/23 846 846 844 846 1,100
2026/07/22 839 843 837 843 6,500
2026/07/21 831 845 831 845 7,600
2026/07/17 832 834 829 834 2,000
2026/07/16 832 832 828 832 400
2026/07/15 833 833 827 828 1,500
2026/07/14 818 831 818 831 5,300
2026/07/13 822 828 810 822 3,300
2026/07/10 838 838 828 828 5,600
2026/07/09 833 838 826 838 7,700
2026/07/08 829 834 822 832 8,600
2026/07/07 806 831 806 831 12,700
2026/07/06 799 810 799 806 4,400
2026/07/03 788 804 788 799 6,300
2026/07/02 805 806 775 792 7,200
2026/07/01 802 805 802 804 3,500
2026/06/30 801 810 790 802 8,900
2026/06/29 777 778 777 778 700
2026/06/26 774 785 771 777 2,700
2026/06/25 773 777 765 777 3,400
2026/06/24 759 770 759 769 1,700
2026/06/23 760 765 760 765 1,200
2026/06/22 774 776 760 760 6,900
2026/06/19 778 779 769 775 2,400
2026/06/18 783 783 774 778 3,000
2026/06/17 770 778 770 777 1,900
2026/06/16 777 779 770 770 2,800
2026/06/15 799 800 778 778 4,900
2026/06/12 807 815 799 799 5,600
2026/06/11 831 831 802 822 3,100
2026/06/10 824 832 822 832 9,000
2026/06/09 810 820 810 820 5,600
2026/06/08 800 810 798 798 1,800
2026/06/05 799 810 799 810 3,800
2026/06/04 798 802 795 797 1,700
2026/06/03 804 804 797 797 1,000
2026/06/02 807 807 793 797 900
2026/06/01 808 808 801 806 1,400
2026/05/29 803 807 800 807 1,200
2026/05/28 804 807 803 807 1,800
2026/05/27 825 825 801 808 3,500
2026/05/26 842 843 821 821 12,700
2026/05/25 815 830 815 818 13,700
2026/05/22 780 792 772 792 3,400
2026/05/21 771 786 771 783 3,500
2026/05/20 771 773 767 773 4,400
2026/05/19 789 789 762 775 7,200
2026/05/18 780 792 771 780 3,700
2026/05/15 796 796 760 771 8,900
2026/05/14 833 833 768 796 13,300
2026/05/13 841 844 831 833 14,900
2026/05/12 852 853 842 844 2,800
2026/05/11 860 861 850 852 8,600
2026/05/08 862 864 850 856 6,400
2026/05/07 869 869 862 863 2,300
2026/05/01 879 879 863 864 13,900
2026/04/30 864 865 860 864 1,700
2026/04/28 861 867 860 867 5,700
2026/04/27 865 866 861 861 6,600
2026/04/24 883 883 865 867 9,000
2026/04/23 887 887 877 877 4,500
2026/04/22 886 886 883 886 400
2026/04/21 881 885 880 885 800
2026/04/20 881 884 880 880 1,600
2026/04/17 883 885 881 881 1,400
2026/04/16 882 884 881 881 1,000
2026/04/15 885 899 881 881 2,800
2026/04/14 883 890 882 888 1,100
2026/04/13 896 896 880 883 3,500
2026/04/10 900 900 894 894 2,900
2026/04/09 894 899 889 899 1,000
2026/04/08 898 899 892 892 1,300
2026/04/07 896 896 890 892 600
2026/04/06 890 893 888 893 500
2026/04/03 889 895 885 895 1,600
2026/03/27 894 903 891 892 2,800
2026/03/26 901 901 880 895 11,400
2026/03/25 915 915 900 902 5,700
2026/03/24 895 906 894 900 4,700
2026/03/23 900 900 881 884 7,000
2026/03/19 904 904 900 901 3,400
2026/03/18 903 907 901 905 4,400
2026/03/17 902 905 902 903 1,900
2026/03/16 908 908 900 902 9,300
2026/03/13 901 915 901 908 20,600
2026/03/12 946 948 939 940 9,900
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

このページの先頭へ