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 |
---|---|---|---|---|---|
2015/12/30 | 262 | 277 | 262 | 276 | 145,000 |
2015/12/29 | 257 | 264 | 257 | 262 | 37,000 |
2015/12/28 | 253 | 258 | 253 | 258 | 40,000 |
2015/12/25 | 254 | 254 | 249 | 249 | 55,000 |
2015/12/24 | 253 | 253 | 250 | 250 | 38,000 |
2015/12/22 | 259 | 259 | 252 | 252 | 55,000 |
2015/12/21 | 261 | 261 | 259 | 259 | 15,000 |
2015/12/18 | 262 | 264 | 262 | 262 | 38,000 |
2015/12/17 | 265 | 265 | 262 | 262 | 17,000 |
2015/12/16 | 267 | 267 | 264 | 264 | 5,000 |
2015/12/15 | 264 | 264 | 263 | 264 | 31,000 |
2015/12/14 | 265 | 265 | 261 | 263 | 48,000 |
2015/12/11 | 268 | 268 | 265 | 265 | 111,000 |
2015/12/10 | 278 | 278 | 267 | 268 | 107,000 |
2015/12/09 | 274 | 279 | 272 | 278 | 138,000 |
2015/12/08 | 269 | 275 | 269 | 275 | 67,000 |
2015/12/07 | 269 | 271 | 269 | 270 | 37,000 |
2015/12/04 | 268 | 268 | 264 | 266 | 20,000 |
2015/12/03 | 269 | 270 | 265 | 268 | 91,000 |
2015/12/02 | 277 | 277 | 270 | 272 | 76,000 |
2015/12/01 | 264 | 273 | 262 | 270 | 117,000 |
2015/11/30 | 259 | 264 | 259 | 263 | 17,000 |
2015/11/27 | 256 | 259 | 256 | 258 | 10,000 |
2015/11/26 | 255 | 258 | 255 | 257 | 28,000 |
2015/11/25 | 256 | 256 | 254 | 255 | 23,000 |
2015/11/24 | 257 | 257 | 252 | 255 | 23,000 |
2015/11/20 | 253 | 257 | 253 | 257 | 8,000 |
2015/11/19 | 258 | 259 | 250 | 255 | 31,000 |
2015/11/18 | 258 | 258 | 256 | 257 | 13,000 |
2015/11/17 | 259 | 259 | 259 | 259 | 2,000 |
2015/11/16 | 254 | 255 | 254 | 255 | 11,000 |
2015/11/13 | 253 | 255 | 252 | 255 | 14,000 |
2015/11/12 | 257 | 257 | 255 | 255 | 6,000 |
2015/11/11 | 255 | 255 | 255 | 255 | 2,000 |
2015/11/10 | 261 | 264 | 257 | 257 | 24,000 |
2015/11/09 | 255 | 255 | 253 | 253 | 9,000 |
2015/11/06 | 251 | 253 | 251 | 252 | 8,000 |
2015/11/05 | 254 | 255 | 250 | 252 | 23,000 |
2015/11/04 | 255 | 267 | 254 | 254 | 24,000 |
2015/11/02 | 260 | 260 | 253 | 254 | 8,000 |
2015/10/30 | 261 | 261 | 259 | 260 | 9,000 |
2015/10/29 | 262 | 262 | 261 | 261 | 3,000 |
2015/10/28 | 263 | 265 | 262 | 262 | 15,000 |
2015/10/27 | 260 | 264 | 260 | 262 | 17,000 |
2015/10/26 | 257 | 259 | 257 | 259 | 25,000 |
2015/10/23 | 266 | 266 | 256 | 256 | 26,000 |
2015/10/22 | 248 | 264 | 248 | 259 | 15,000 |
2015/10/21 | 253 | 253 | 250 | 252 | 5,000 |
2015/10/20 | 250 | 253 | 250 | 253 | 5,000 |
2015/10/19 | 252 | 252 | 250 | 250 | 9,000 |
2015/10/16 | 256 | 256 | 253 | 253 | 4,000 |
2015/10/15 | 256 | 256 | 251 | 252 | 7,000 |
2015/10/14 | 259 | 259 | 254 | 254 | 19,000 |
2015/10/13 | 269 | 269 | 257 | 259 | 49,000 |
2015/10/09 | 253 | 255 | 253 | 253 | 13,000 |
2015/10/08 | 246 | 249 | 246 | 249 | 9,000 |
2015/10/07 | 244 | 246 | 244 | 244 | 8,000 |
2015/10/06 | 241 | 244 | 241 | 244 | 15,000 |
2015/10/05 | 239 | 241 | 239 | 241 | 13,000 |
2015/10/02 | 242 | 242 | 239 | 239 | 9,000 |
2015/10/01 | 242 | 243 | 238 | 242 | 11,000 |
2015/09/30 | 230 | 236 | 228 | 236 | 18,000 |
2015/09/29 | 233 | 235 | 230 | 230 | 29,000 |
2015/09/28 | 244 | 246 | 237 | 237 | 28,000 |
2015/09/25 | 242 | 244 | 241 | 243 | 36,000 |
2015/09/24 | 253 | 253 | 242 | 246 | 48,000 |
2015/09/18 | 261 | 261 | 255 | 256 | 25,000 |
2015/09/17 | 267 | 270 | 260 | 261 | 34,000 |
2015/09/16 | 275 | 275 | 259 | 260 | 55,000 |
2015/09/15 | 273 | 278 | 273 | 275 | 10,000 |
2015/09/11 | 276 | 281 | 272 | 280 | 35,000 |
2015/09/10 | 276 | 276 | 269 | 274 | 19,000 |
2015/09/09 | 270 | 274 | 267 | 273 | 33,000 |
2015/09/08 | 271 | 271 | 265 | 265 | 25,000 |
2015/09/07 | 271 | 279 | 271 | 273 | 53,000 |
2015/09/04 | 288 | 288 | 274 | 287 | 40,000 |
2015/09/03 | 283 | 290 | 278 | 288 | 21,000 |
2015/09/02 | 280 | 285 | 260 | 276 | 58,000 |
2015/09/01 | 296 | 296 | 285 | 285 | 51,000 |
2015/08/31 | 293 | 297 | 290 | 294 | 46,000 |
2015/08/28 | 287 | 292 | 284 | 289 | 56,000 |
2015/08/27 | 272 | 283 | 272 | 279 | 40,000 |
2015/08/26 | 260 | 276 | 260 | 269 | 45,000 |
2015/08/25 | 223 | 283 | 220 | 257 | 189,000 |
2015/08/24 | 285 | 292 | 260 | 263 | 182,000 |
2015/08/21 | 315 | 318 | 293 | 297 | 592,000 |
2015/08/20 | 296 | 300 | 296 | 298 | 30,000 |
2015/08/19 | 295 | 301 | 295 | 297 | 34,000 |
2015/08/18 | 300 | 302 | 295 | 295 | 32,000 |
2015/08/17 | 300 | 304 | 300 | 302 | 41,000 |
2015/08/14 | 288 | 300 | 288 | 300 | 65,000 |
2015/08/13 | 293 | 294 | 286 | 290 | 95,000 |
2015/08/12 | 302 | 304 | 297 | 299 | 79,000 |
2015/08/11 | 300 | 307 | 300 | 302 | 145,000 |
2015/08/10 | 295 | 300 | 294 | 299 | 137,000 |
2015/08/07 | 294 | 294 | 289 | 291 | 52,000 |
2015/08/06 | 286 | 302 | 286 | 294 | 346,000 |
2015/08/05 | 275 | 280 | 275 | 280 | 52,000 |
2015/08/04 | 271 | 275 | 270 | 274 | 33,000 |
2015/08/03 | 272 | 275 | 271 | 271 | 17,000 |
2015/07/31 | 274 | 275 | 271 | 274 | 16,000 |
2015/07/30 | 270 | 275 | 270 | 273 | 14,000 |
2015/07/29 | 270 | 274 | 270 | 270 | 16,000 |
2015/07/28 | 270 | 274 | 269 | 273 | 14,000 |
2015/07/27 | 272 | 273 | 268 | 272 | 18,000 |
2015/07/24 | 272 | 277 | 270 | 272 | 10,000 |
2015/07/23 | 275 | 275 | 275 | 275 | 7,000 |
2015/07/22 | 277 | 278 | 275 | 278 | 12,000 |
2015/07/21 | 277 | 278 | 277 | 278 | 13,000 |
2015/07/17 | 273 | 274 | 268 | 274 | 9,000 |
2015/07/16 | 265 | 272 | 263 | 272 | 24,000 |
2015/07/15 | 262 | 265 | 262 | 264 | 19,000 |
2015/07/14 | 262 | 265 | 260 | 260 | 30,000 |
2015/07/13 | 260 | 261 | 260 | 260 | 5,000 |
2015/07/10 | 267 | 267 | 260 | 260 | 27,000 |
2015/07/09 | 265 | 265 | 241 | 262 | 119,000 |
2015/07/08 | 274 | 274 | 270 | 273 | 15,000 |
2015/07/07 | 274 | 275 | 267 | 272 | 30,000 |
2015/07/06 | 273 | 274 | 270 | 270 | 14,000 |
2015/07/03 | 273 | 274 | 271 | 273 | 13,000 |
2015/07/02 | 273 | 274 | 271 | 273 | 11,000 |
2015/07/01 | 274 | 274 | 270 | 271 | 6,000 |
2015/06/30 | 270 | 275 | 268 | 268 | 23,000 |
2015/06/29 | 270 | 272 | 265 | 265 | 55,000 |
2015/06/26 | 285 | 285 | 279 | 280 | 18,000 |
2015/06/25 | 284 | 286 | 280 | 280 | 109,000 |
2015/06/24 | 273 | 290 | 273 | 284 | 211,000 |
2015/06/23 | 270 | 275 | 270 | 271 | 33,000 |
2015/06/22 | 268 | 272 | 268 | 270 | 31,000 |
2015/06/19 | 273 | 273 | 270 | 271 | 14,000 |
2015/06/18 | 276 | 279 | 268 | 268 | 101,000 |
2015/06/17 | 273 | 314 | 272 | 275 | 503,000 |
2015/06/16 | 270 | 273 | 268 | 272 | 30,000 |
2015/06/15 | 271 | 272 | 266 | 271 | 38,000 |
2015/06/12 | 274 | 275 | 272 | 275 | 26,000 |
2015/06/11 | 271 | 277 | 271 | 277 | 26,000 |
2015/06/10 | 275 | 277 | 271 | 271 | 23,000 |
2015/06/09 | 281 | 281 | 259 | 270 | 73,000 |
2015/06/08 | 292 | 292 | 282 | 288 | 85,000 |
2015/06/05 | 283 | 284 | 280 | 284 | 38,000 |
2015/06/04 | 299 | 301 | 279 | 285 | 237,000 |
2015/06/03 | 277 | 298 | 276 | 296 | 299,000 |
2015/06/02 | 274 | 277 | 274 | 275 | 43,000 |
2015/06/01 | 268 | 273 | 268 | 271 | 11,000 |
2015/05/29 | 273 | 273 | 267 | 272 | 29,000 |
2015/05/28 | 272 | 274 | 270 | 274 | 26,000 |
2015/05/27 | 274 | 280 | 270 | 274 | 111,000 |
2015/05/26 | 259 | 281 | 259 | 278 | 145,000 |
2015/05/25 | 251 | 259 | 251 | 257 | 43,000 |
2015/05/22 | 253 | 254 | 247 | 252 | 22,000 |
2015/05/21 | 245 | 251 | 242 | 248 | 34,000 |
2015/05/20 | 245 | 245 | 240 | 241 | 16,000 |
2015/05/19 | 240 | 245 | 224 | 242 | 79,000 |
2015/05/18 | 250 | 250 | 244 | 244 | 40,000 |
2015/05/15 | 247 | 250 | 246 | 250 | 24,000 |
2015/05/14 | 248 | 250 | 247 | 247 | 11,000 |
2015/05/13 | 252 | 252 | 249 | 250 | 19,000 |
2015/05/12 | 253 | 256 | 252 | 252 | 6,000 |
2015/05/11 | 260 | 260 | 250 | 250 | 16,000 |
2015/05/08 | 245 | 248 | 245 | 248 | 8,000 |
2015/05/07 | 252 | 252 | 243 | 247 | 49,000 |
2015/05/01 | 255 | 257 | 255 | 256 | 31,000 |
2015/04/30 | 262 | 262 | 254 | 257 | 44,000 |
2015/04/28 | 264 | 266 | 263 | 263 | 16,000 |
2015/04/27 | 264 | 264 | 262 | 263 | 26,000 |
2015/04/24 | 267 | 267 | 265 | 265 | 22,000 |
2015/04/23 | 267 | 271 | 263 | 267 | 98,000 |
2015/04/22 | 269 | 271 | 269 | 269 | 23,000 |
2015/04/21 | 275 | 275 | 267 | 269 | 71,000 |
2015/04/20 | 283 | 283 | 275 | 275 | 61,000 |
2015/04/17 | 289 | 293 | 284 | 288 | 119,000 |
2015/04/16 | 278 | 294 | 274 | 287 | 221,000 |
2015/04/15 | 273 | 278 | 269 | 273 | 47,000 |
2015/04/14 | 270 | 272 | 268 | 271 | 33,000 |
2015/04/13 | 272 | 272 | 267 | 270 | 25,000 |
2015/04/10 | 274 | 274 | 267 | 270 | 46,000 |
2015/04/09 | 273 | 279 | 269 | 274 | 54,000 |
2015/04/08 | 272 | 278 | 266 | 275 | 79,000 |
2015/04/07 | 275 | 276 | 265 | 271 | 141,000 |
2015/04/06 | 282 | 282 | 275 | 275 | 95,000 |
2015/04/03 | 282 | 285 | 276 | 282 | 128,000 |
2015/04/02 | 285 | 285 | 268 | 276 | 231,000 |
2015/04/01 | 289 | 293 | 286 | 288 | 89,000 |
2015/03/31 | 295 | 297 | 286 | 294 | 328,000 |
2015/03/30 | 326 | 334 | 294 | 298 | 450,000 |
2015/03/27 | 322 | 347 | 320 | 329 | 555,000 |
2015/03/26 | 319 | 334 | 299 | 318 | 550,000 |
2015/03/25 | 374 | 374 | 327 | 335 | 989,000 |
2015/03/24 | 300 | 366 | 294 | 359 | 3,350,000 |
2015/03/23 | 263 | 290 | 263 | 286 | 215,000 |
2015/03/20 | 265 | 265 | 255 | 261 | 106,000 |
2015/03/19 | 280 | 280 | 262 | 265 | 114,000 |
2015/03/18 | 282 | 284 | 278 | 280 | 38,000 |
2015/03/17 | 280 | 287 | 277 | 282 | 78,000 |
2015/03/16 | 283 | 288 | 275 | 278 | 109,000 |
2015/03/13 | 287 | 293 | 287 | 288 | 74,000 |
2015/03/12 | 287 | 292 | 285 | 286 | 73,000 |
2015/03/11 | 284 | 284 | 281 | 284 | 33,000 |
2015/03/10 | 285 | 286 | 276 | 284 | 58,000 |
2015/03/09 | 280 | 285 | 275 | 281 | 90,000 |
2015/03/06 | 292 | 295 | 287 | 288 | 87,000 |
2015/03/05 | 293 | 295 | 290 | 292 | 81,000 |
2015/03/04 | 290 | 298 | 287 | 295 | 126,000 |
2015/03/03 | 296 | 297 | 281 | 290 | 170,000 |
2015/03/02 | 290 | 299 | 290 | 296 | 204,000 |
2015/02/27 | 276 | 295 | 273 | 289 | 176,000 |
2015/02/26 | 275 | 277 | 271 | 274 | 48,000 |
2015/02/25 | 272 | 279 | 269 | 274 | 100,000 |
2015/02/24 | 253 | 271 | 253 | 268 | 107,000 |
2015/02/23 | 263 | 263 | 250 | 254 | 130,000 |
2015/02/20 | 276 | 277 | 263 | 263 | 150,000 |
2015/02/19 | 300 | 310 | 275 | 276 | 468,000 |
2015/02/18 | 266 | 295 | 262 | 294 | 666,000 |
2015/02/17 | 242 | 270 | 242 | 260 | 459,000 |
2015/02/16 | 240 | 242 | 230 | 240 | 100,000 |
2015/02/13 | 252 | 252 | 233 | 239 | 244,000 |
2015/02/12 | 219 | 263 | 219 | 257 | 597,000 |
2015/02/10 | 210 | 219 | 210 | 219 | 79,000 |
2015/02/09 | 201 | 210 | 201 | 207 | 20,000 |
2015/02/06 | 200 | 203 | 198 | 202 | 38,000 |
2015/02/05 | 204 | 204 | 198 | 201 | 47,000 |
2015/02/04 | 206 | 206 | 202 | 204 | 22,000 |
2015/02/03 | 204 | 205 | 200 | 203 | 35,000 |
2015/02/02 | 203 | 205 | 202 | 204 | 23,000 |
2015/01/30 | 206 | 208 | 206 | 206 | 19,000 |
2015/01/29 | 207 | 210 | 206 | 208 | 39,000 |
2015/01/28 | 211 | 214 | 210 | 211 | 56,000 |
2015/01/27 | 218 | 223 | 217 | 218 | 49,000 |
2015/01/26 | 217 | 226 | 217 | 221 | 64,000 |
2015/01/23 | 216 | 221 | 216 | 216 | 31,000 |
2015/01/22 | 215 | 217 | 214 | 215 | 12,000 |
2015/01/21 | 215 | 217 | 214 | 216 | 24,000 |
2015/01/20 | 211 | 214 | 210 | 214 | 19,000 |
2015/01/19 | 212 | 214 | 210 | 213 | 14,000 |
2015/01/16 | 213 | 213 | 210 | 213 | 9,000 |
2015/01/15 | 211 | 214 | 211 | 213 | 23,000 |
2015/01/14 | 211 | 214 | 211 | 213 | 20,000 |
2015/01/13 | 211 | 213 | 211 | 213 | 26,000 |
2015/01/09 | 213 | 216 | 212 | 214 | 31,000 |
2015/01/08 | 215 | 216 | 213 | 213 | 66,000 |
2015/01/07 | 222 | 222 | 216 | 218 | 64,000 |
2015/01/06 | 223 | 224 | 221 | 224 | 47,000 |
2015/01/05 | 222 | 227 | 219 | 224 | 60,000 |