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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 951 | 960 | 951 | 960 | 3,100 |
| 2025/05/15 | 963 | 963 | 953 | 956 | 900 |
| 2025/05/14 | 963 | 971 | 959 | 959 | 2,000 |
| 2025/05/13 | 974 | 974 | 959 | 961 | 2,100 |
| 2025/05/12 | 973 | 973 | 966 | 968 | 2,900 |
| 2025/05/09 | 955 | 966 | 955 | 966 | 2,900 |
| 2025/05/08 | 964 | 967 | 960 | 960 | 1,600 |
| 2025/05/07 | 962 | 962 | 962 | 962 | 700 |
| 2025/05/02 | 970 | 970 | 960 | 961 | 1,100 |
| 2025/05/01 | 964 | 964 | 949 | 964 | 1,200 |
| 2025/04/30 | 966 | 970 | 964 | 969 | 2,200 |
| 2025/04/28 | 972 | 972 | 953 | 966 | 11,500 |
| 2025/04/25 | 942 | 942 | 934 | 936 | 2,100 |
| 2025/04/24 | 930 | 930 | 925 | 927 | 400 |
| 2025/04/23 | 927 | 933 | 926 | 930 | 900 |
| 2025/04/22 | 925 | 925 | 915 | 925 | 500 |
| 2025/04/21 | 910 | 934 | 910 | 916 | 1,500 |
| 2025/04/18 | 912 | 912 | 909 | 910 | 900 |
| 2025/04/17 | 914 | 914 | 910 | 912 | 1,100 |
| 2025/04/16 | 919 | 919 | 914 | 914 | 300 |
| 2025/04/15 | 916 | 916 | 913 | 915 | 1,300 |
| 2025/04/14 | 911 | 917 | 911 | 917 | 1,400 |
| 2025/04/11 | 903 | 909 | 903 | 907 | 700 |
| 2025/04/10 | 939 | 939 | 894 | 909 | 3,700 |
| 2025/04/09 | 892 | 906 | 883 | 894 | 3,500 |
| 2025/04/08 | 923 | 924 | 897 | 904 | 4,700 |
| 2025/04/07 | 880 | 905 | 878 | 878 | 6,100 |
| 2025/04/04 | 940 | 951 | 915 | 922 | 10,500 |
| 2025/04/03 | 950 | 955 | 948 | 955 | 3,400 |
| 2025/04/02 | 973 | 973 | 960 | 961 | 3,200 |
| 2025/04/01 | 968 | 968 | 960 | 968 | 1,500 |
| 2025/03/31 | 959 | 974 | 952 | 972 | 3,900 |
| 2025/03/28 | 954 | 976 | 954 | 974 | 3,800 |
| 2025/03/27 | 955 | 957 | 955 | 955 | 2,800 |
| 2025/03/26 | 955 | 960 | 954 | 955 | 5,700 |
| 2025/03/25 | 954 | 958 | 953 | 955 | 3,200 |
| 2025/03/24 | 950 | 950 | 940 | 948 | 1,800 |
| 2025/03/21 | 934 | 949 | 934 | 946 | 5,500 |
| 2025/03/19 | 933 | 938 | 933 | 938 | 800 |
| 2025/03/18 | 932 | 935 | 931 | 933 | 2,700 |
| 2025/03/17 | 941 | 941 | 935 | 935 | 4,800 |
| 2025/03/14 | 933 | 944 | 915 | 935 | 14,300 |
| 2025/03/13 | 951 | 960 | 934 | 960 | 10,100 |
| 2025/03/12 | 956 | 956 | 950 | 955 | 2,400 |
| 2025/03/11 | 953 | 953 | 948 | 948 | 1,600 |
| 2025/03/10 | 966 | 966 | 958 | 960 | 4,500 |
| 2025/03/07 | 940 | 956 | 933 | 956 | 4,000 |
| 2025/03/06 | 929 | 945 | 929 | 944 | 2,300 |
| 2025/03/05 | 920 | 934 | 920 | 934 | 3,800 |
| 2025/03/04 | 925 | 927 | 915 | 927 | 3,800 |
| 2025/03/03 | 932 | 932 | 925 | 926 | 2,600 |
| 2025/02/28 | 933 | 933 | 925 | 925 | 2,300 |
| 2025/02/27 | 941 | 941 | 935 | 935 | 900 |
| 2025/02/26 | 933 | 940 | 931 | 935 | 8,400 |
| 2025/02/25 | 941 | 942 | 932 | 933 | 2,900 |
| 2025/02/21 | 941 | 942 | 940 | 941 | 1,400 |
| 2025/02/20 | 946 | 946 | 943 | 943 | 1,700 |
| 2025/02/19 | 947 | 947 | 941 | 944 | 1,100 |
| 2025/02/18 | 948 | 948 | 946 | 948 | 1,000 |
| 2025/02/17 | 947 | 953 | 946 | 948 | 3,600 |
| 2025/02/14 | 953 | 953 | 943 | 944 | 3,500 |
| 2025/02/13 | 946 | 952 | 944 | 946 | 2,300 |
| 2025/02/12 | 960 | 960 | 946 | 946 | 4,500 |
| 2025/02/10 | 960 | 960 | 950 | 959 | 7,900 |
| 2025/02/07 | 946 | 956 | 937 | 956 | 10,800 |
| 2025/02/06 | 945 | 951 | 938 | 940 | 5,800 |
| 2025/02/05 | 957 | 990 | 942 | 952 | 25,200 |
| 2025/02/04 | 970 | 973 | 954 | 962 | 9,900 |
| 2025/02/03 | 980 | 980 | 954 | 959 | 13,700 |
| 2025/01/31 | 994 | 1,000 | 980 | 980 | 22,400 |
| 2025/01/30 | 1,000 | 1,010 | 986 | 993 | 54,400 |
| 2025/01/29 | 1,024 | 1,036 | 1,024 | 1,026 | 67,100 |
| 2025/01/28 | 1,023 | 1,032 | 1,021 | 1,031 | 12,800 |
| 2025/01/27 | 1,021 | 1,029 | 1,021 | 1,025 | 7,000 |
| 2025/01/24 | 1,023 | 1,032 | 1,020 | 1,028 | 4,200 |
| 2025/01/23 | 1,028 | 1,029 | 1,020 | 1,028 | 4,000 |
| 2025/01/22 | 1,021 | 1,028 | 1,020 | 1,028 | 8,500 |
| 2025/01/21 | 1,019 | 1,027 | 1,019 | 1,021 | 5,900 |
| 2025/01/20 | 1,013 | 1,019 | 1,013 | 1,019 | 3,600 |
| 2025/01/17 | 1,010 | 1,018 | 1,010 | 1,013 | 3,400 |
| 2025/01/16 | 1,025 | 1,025 | 1,016 | 1,023 | 3,000 |
| 2025/01/15 | 1,020 | 1,020 | 1,009 | 1,018 | 6,400 |
| 2025/01/14 | 1,026 | 1,029 | 1,013 | 1,017 | 7,400 |
| 2025/01/10 | 1,034 | 1,034 | 1,021 | 1,026 | 5,100 |
| 2025/01/09 | 1,044 | 1,044 | 1,027 | 1,034 | 7,000 |
| 2025/01/08 | 1,044 | 1,046 | 1,035 | 1,044 | 5,500 |
| 2025/01/07 | 1,046 | 1,049 | 1,041 | 1,048 | 10,900 |
| 2025/01/06 | 1,029 | 1,046 | 1,025 | 1,044 | 11,500 |
| 2024/12/30 | 1,021 | 1,029 | 995 | 1,029 | 10,100 |
| 2024/12/27 | 1,018 | 1,034 | 1,013 | 1,020 | 6,000 |
| 2024/12/26 | 1,006 | 1,019 | 1,005 | 1,017 | 6,000 |
| 2024/12/25 | 1,019 | 1,040 | 979 | 1,000 | 19,900 |
| 2024/12/24 | 1,024 | 1,025 | 1,016 | 1,021 | 4,400 |
| 2024/12/23 | 1,027 | 1,027 | 1,020 | 1,024 | 5,200 |
| 2024/12/20 | 1,005 | 1,030 | 1,005 | 1,030 | 11,900 |
| 2024/12/19 | 1,000 | 1,009 | 1,000 | 1,008 | 7,900 |
| 2024/12/18 | 1,008 | 1,012 | 1,003 | 1,009 | 4,400 |
| 2024/12/17 | 1,011 | 1,011 | 1,001 | 1,011 | 6,100 |
| 2024/12/16 | 1,016 | 1,016 | 1,001 | 1,008 | 7,100 |
| 2024/12/13 | 1,025 | 1,039 | 1,001 | 1,011 | 28,400 |
| 2024/12/12 | 1,044 | 1,072 | 1,041 | 1,070 | 17,300 |
| 2024/12/11 | 1,037 | 1,045 | 1,030 | 1,043 | 5,300 |
| 2024/12/10 | 1,052 | 1,052 | 1,026 | 1,037 | 12,500 |
| 2024/12/09 | 1,018 | 1,029 | 1,013 | 1,029 | 5,300 |
| 2024/12/06 | 1,010 | 1,013 | 1,009 | 1,013 | 1,200 |
| 2024/12/05 | 1,004 | 1,013 | 1,004 | 1,009 | 5,400 |
| 2024/12/04 | 1,004 | 1,008 | 1,003 | 1,004 | 4,500 |
| 2024/12/03 | 1,007 | 1,007 | 999 | 1,003 | 2,700 |
| 2024/12/02 | 1,004 | 1,008 | 1,004 | 1,006 | 6,300 |
| 2024/11/29 | 1,012 | 1,012 | 1,002 | 1,003 | 2,800 |
| 2024/11/28 | 1,002 | 1,008 | 1,001 | 1,003 | 1,700 |
| 2024/11/27 | 1,002 | 1,002 | 996 | 1,000 | 4,500 |
| 2024/11/26 | 1,002 | 1,007 | 999 | 999 | 4,200 |
| 2024/11/25 | 999 | 1,006 | 997 | 1,002 | 4,800 |
| 2024/11/22 | 996 | 999 | 996 | 997 | 3,000 |
| 2024/11/21 | 997 | 1,000 | 994 | 996 | 1,600 |
| 2024/11/20 | 1,000 | 1,001 | 995 | 998 | 1,200 |
| 2024/11/19 | 993 | 1,003 | 993 | 1,000 | 2,300 |
| 2024/11/18 | 990 | 994 | 988 | 992 | 5,500 |
| 2024/11/15 | 991 | 994 | 989 | 989 | 3,000 |
| 2024/11/14 | 995 | 995 | 991 | 991 | 4,000 |
| 2024/11/13 | 999 | 999 | 996 | 996 | 3,400 |
| 2024/11/12 | 1,004 | 1,005 | 996 | 998 | 2,900 |
| 2024/11/11 | 1,014 | 1,014 | 993 | 995 | 7,900 |
| 2024/11/08 | 998 | 1,014 | 993 | 1,013 | 11,200 |
| 2024/11/07 | 1,000 | 1,003 | 989 | 990 | 7,500 |
| 2024/11/06 | 1,015 | 1,015 | 1,000 | 1,001 | 5,100 |
| 2024/11/05 | 1,012 | 1,013 | 1,001 | 1,013 | 6,500 |
| 2024/11/01 | 1,006 | 1,006 | 995 | 1,005 | 7,100 |
| 2024/10/31 | 997 | 1,002 | 992 | 1,002 | 2,800 |
| 2024/10/30 | 1,009 | 1,027 | 975 | 997 | 51,900 |
| 2024/10/29 | 1,015 | 1,018 | 1,003 | 1,003 | 6,300 |
| 2024/10/28 | 992 | 1,018 | 992 | 1,001 | 23,200 |
| 2024/10/25 | 999 | 1,018 | 993 | 1,003 | 9,900 |
| 2024/10/24 | 1,007 | 1,020 | 988 | 1,006 | 9,500 |
| 2024/10/23 | 1,021 | 1,023 | 1,015 | 1,016 | 7,100 |
| 2024/10/22 | 1,033 | 1,033 | 1,021 | 1,021 | 5,400 |
| 2024/10/21 | 1,019 | 1,033 | 1,019 | 1,033 | 12,900 |
| 2024/10/18 | 1,018 | 1,037 | 1,018 | 1,030 | 9,500 |
| 2024/10/17 | 1,036 | 1,036 | 1,018 | 1,020 | 11,000 |
| 2024/10/16 | 1,040 | 1,040 | 1,027 | 1,029 | 10,900 |
| 2024/10/15 | 1,048 | 1,059 | 1,040 | 1,041 | 17,300 |
| 2024/10/11 | 1,055 | 1,075 | 1,047 | 1,048 | 12,100 |
| 2024/10/10 | 1,097 | 1,097 | 1,055 | 1,060 | 24,700 |
| 2024/10/09 | 1,064 | 1,096 | 1,054 | 1,096 | 26,800 |
| 2024/10/08 | 1,073 | 1,073 | 1,049 | 1,065 | 27,500 |
| 2024/10/07 | 1,097 | 1,097 | 1,051 | 1,074 | 45,200 |
| 2024/10/04 | 1,099 | 1,099 | 1,070 | 1,099 | 38,200 |
| 2024/10/03 | 1,149 | 1,149 | 1,101 | 1,101 | 40,800 |
| 2024/10/02 | 1,177 | 1,177 | 1,136 | 1,136 | 39,700 |
| 2024/10/01 | 1,200 | 1,220 | 1,154 | 1,184 | 98,300 |
| 2024/09/30 | 1,195 | 1,206 | 1,166 | 1,198 | 126,400 |
| 2024/09/27 | 1,151 | 1,176 | 1,148 | 1,165 | 28,700 |
| 2024/09/26 | 1,138 | 1,146 | 1,132 | 1,145 | 9,100 |
| 2024/09/25 | 1,124 | 1,138 | 1,120 | 1,134 | 10,500 |
| 2024/09/24 | 1,131 | 1,131 | 1,116 | 1,121 | 3,500 |
| 2024/09/20 | 1,112 | 1,114 | 1,101 | 1,101 | 8,400 |
| 2024/09/19 | 1,127 | 1,128 | 1,116 | 1,116 | 6,600 |
| 2024/09/18 | 1,138 | 1,138 | 1,117 | 1,117 | 4,700 |
| 2024/09/17 | 1,140 | 1,149 | 1,105 | 1,127 | 13,500 |
| 2024/09/13 | 1,143 | 1,152 | 1,129 | 1,147 | 7,400 |
| 2024/09/12 | 1,118 | 1,145 | 1,118 | 1,121 | 6,500 |
| 2024/09/11 | 1,139 | 1,139 | 1,118 | 1,118 | 5,000 |
| 2024/09/10 | 1,142 | 1,142 | 1,124 | 1,139 | 8,100 |
| 2024/09/09 | 1,100 | 1,140 | 1,082 | 1,140 | 5,300 |
| 2024/09/06 | 1,131 | 1,180 | 1,090 | 1,100 | 44,500 |
| 2024/09/05 | 1,111 | 1,130 | 1,111 | 1,122 | 3,500 |
| 2024/09/04 | 1,117 | 1,125 | 1,111 | 1,111 | 4,700 |
| 2024/09/03 | 1,130 | 1,138 | 1,128 | 1,130 | 8,200 |
| 2024/09/02 | 1,126 | 1,129 | 1,121 | 1,129 | 4,600 |
| 2024/08/30 | 1,127 | 1,127 | 1,115 | 1,126 | 1,600 |
| 2024/08/29 | 1,127 | 1,127 | 1,112 | 1,127 | 1,700 |
| 2024/08/28 | 1,125 | 1,129 | 1,087 | 1,126 | 5,300 |
| 2024/08/27 | 1,124 | 1,127 | 1,118 | 1,122 | 3,200 |
| 2024/08/26 | 1,122 | 1,125 | 1,120 | 1,120 | 2,300 |
| 2024/08/23 | 1,111 | 1,125 | 1,107 | 1,122 | 7,300 |
| 2024/08/22 | 1,098 | 1,110 | 1,098 | 1,110 | 2,000 |
| 2024/08/21 | 1,110 | 1,110 | 1,050 | 1,100 | 13,200 |
| 2024/08/20 | 1,090 | 1,100 | 1,090 | 1,090 | 9,000 |
| 2024/08/19 | 1,061 | 1,094 | 1,046 | 1,090 | 6,500 |