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 |
---|---|---|---|---|---|
2018/12/28 | 532 | 540 | 527 | 531 | 4,400 |
2018/12/27 | 526 | 540 | 521 | 529 | 9,000 |
2018/12/26 | 518 | 533 | 515 | 526 | 7,400 |
2018/12/25 | 532 | 532 | 515 | 515 | 15,900 |
2018/12/21 | 544 | 544 | 529 | 536 | 7,900 |
2018/12/20 | 556 | 556 | 538 | 545 | 12,400 |
2018/12/19 | 554 | 555 | 549 | 555 | 1,200 |
2018/12/18 | 560 | 564 | 545 | 546 | 20,800 |
2018/12/17 | 562 | 563 | 558 | 560 | 4,500 |
2018/12/14 | 558 | 562 | 558 | 562 | 2,100 |
2018/12/13 | 561 | 561 | 555 | 558 | 6,200 |
2018/12/12 | 550 | 563 | 545 | 560 | 14,000 |
2018/12/11 | 563 | 563 | 551 | 553 | 11,400 |
2018/12/10 | 557 | 562 | 555 | 560 | 19,300 |
2018/12/07 | 555 | 556 | 554 | 556 | 1,100 |
2018/12/06 | 555 | 558 | 551 | 555 | 2,700 |
2018/12/05 | 552 | 555 | 549 | 555 | 3,700 |
2018/12/04 | 554 | 557 | 551 | 555 | 16,400 |
2018/12/03 | 550 | 555 | 548 | 555 | 3,700 |
2018/11/30 | 550 | 554 | 547 | 554 | 1,600 |
2018/11/29 | 549 | 557 | 549 | 553 | 5,000 |
2018/11/28 | 545 | 554 | 545 | 549 | 3,600 |
2018/11/27 | 544 | 548 | 539 | 548 | 3,400 |
2018/11/26 | 539 | 546 | 539 | 545 | 300 |
2018/11/22 | 537 | 544 | 537 | 537 | 4,800 |
2018/11/21 | 539 | 545 | 530 | 540 | 10,500 |
2018/11/20 | 543 | 547 | 539 | 545 | 6,200 |
2018/11/19 | 541 | 545 | 541 | 544 | 1,300 |
2018/11/16 | 541 | 544 | 540 | 540 | 1,400 |
2018/11/15 | 541 | 546 | 540 | 540 | 4,800 |
2018/11/14 | 548 | 548 | 543 | 545 | 1,200 |
2018/11/13 | 545 | 550 | 538 | 548 | 12,000 |
2018/11/12 | 550 | 570 | 543 | 558 | 32,700 |
2018/11/09 | 536 | 540 | 534 | 540 | 3,900 |
2018/11/08 | 535 | 538 | 535 | 538 | 2,000 |
2018/11/07 | 539 | 539 | 536 | 536 | 7,400 |
2018/11/06 | 537 | 537 | 534 | 536 | 1,300 |
2018/11/05 | 533 | 538 | 533 | 537 | 1,700 |
2018/11/02 | 538 | 538 | 535 | 535 | 1,500 |
2018/11/01 | 535 | 537 | 529 | 536 | 3,800 |
2018/10/31 | 529 | 530 | 526 | 529 | 4,100 |
2018/10/30 | 530 | 533 | 527 | 529 | 7,500 |
2018/10/29 | 535 | 535 | 530 | 530 | 400 |
2018/10/26 | 530 | 535 | 530 | 535 | 1,300 |
2018/10/25 | 537 | 538 | 528 | 528 | 10,600 |
2018/10/24 | 537 | 539 | 534 | 539 | 4,700 |
2018/10/23 | 540 | 540 | 540 | 540 | 1,100 |
2018/10/22 | 536 | 538 | 536 | 538 | 8,700 |
2018/10/19 | 542 | 542 | 536 | 536 | 2,500 |
2018/10/18 | 541 | 542 | 541 | 542 | 400 |
2018/10/17 | 539 | 545 | 539 | 541 | 1,300 |
2018/10/16 | 539 | 539 | 539 | 539 | 5,000 |
2018/10/15 | 536 | 545 | 536 | 545 | 3,600 |
2018/10/12 | 534 | 539 | 534 | 538 | 5,400 |
2018/10/11 | 530 | 540 | 530 | 531 | 9,800 |
2018/10/10 | 546 | 546 | 540 | 541 | 8,000 |
2018/10/09 | 545 | 545 | 541 | 544 | 1,700 |
2018/10/05 | 539 | 542 | 539 | 541 | 5,500 |
2018/10/04 | 543 | 544 | 542 | 542 | 1,200 |
2018/10/03 | 544 | 544 | 539 | 540 | 10,700 |
2018/10/02 | 544 | 544 | 540 | 541 | 1,400 |
2018/10/01 | 539 | 544 | 538 | 544 | 1,700 |
2018/09/28 | 547 | 547 | 539 | 541 | 3,100 |
2018/09/27 | 547 | 547 | 544 | 544 | 300 |
2018/09/26 | 547 | 547 | 547 | 547 | 100 |
2018/09/25 | 539 | 548 | 539 | 540 | 5,100 |
2018/09/21 | 539 | 542 | 537 | 542 | 2,500 |
2018/09/20 | 536 | 539 | 536 | 536 | 4,400 |
2018/09/19 | 532 | 539 | 532 | 539 | 700 |
2018/09/18 | 535 | 543 | 526 | 535 | 11,900 |
2018/09/14 | 538 | 538 | 533 | 533 | 2,800 |
2018/09/13 | 541 | 543 | 536 | 536 | 10,300 |
2018/09/12 | 541 | 545 | 541 | 541 | 5,400 |
2018/09/11 | 549 | 551 | 541 | 550 | 7,900 |
2018/09/10 | 553 | 553 | 544 | 544 | 4,500 |
2018/09/07 | 546 | 546 | 535 | 543 | 10,000 |
2018/09/06 | 545 | 546 | 542 | 546 | 3,800 |
2018/09/05 | 555 | 555 | 548 | 548 | 3,200 |
2018/09/04 | 546 | 554 | 542 | 553 | 14,400 |
2018/09/03 | 539 | 545 | 539 | 540 | 2,100 |
2018/08/31 | 541 | 541 | 540 | 540 | 900 |
2018/08/30 | 545 | 548 | 540 | 541 | 1,400 |
2018/08/29 | 544 | 545 | 544 | 545 | 1,100 |
2018/08/28 | 545 | 545 | 540 | 540 | 1,700 |
2018/08/27 | 543 | 543 | 541 | 543 | 600 |
2018/08/24 | 541 | 544 | 541 | 543 | 2,700 |
2018/08/23 | 535 | 540 | 535 | 540 | 2,200 |
2018/08/22 | 538 | 538 | 535 | 535 | 2,000 |
2018/08/21 | 535 | 536 | 535 | 536 | 1,700 |
2018/08/20 | 540 | 541 | 537 | 540 | 3,100 |
2018/08/17 | 540 | 541 | 533 | 541 | 4,700 |
2018/08/16 | 540 | 541 | 538 | 540 | 5,400 |
2018/08/15 | 540 | 541 | 540 | 541 | 1,000 |
2018/08/14 | 540 | 548 | 539 | 545 | 900 |
2018/08/13 | 546 | 546 | 540 | 540 | 4,500 |
2018/08/10 | 553 | 553 | 548 | 553 | 5,800 |
2018/08/09 | 546 | 551 | 546 | 551 | 3,300 |
2018/08/08 | 546 | 546 | 545 | 546 | 1,000 |
2018/08/07 | 545 | 545 | 542 | 542 | 800 |
2018/08/06 | 546 | 547 | 543 | 543 | 2,200 |
2018/08/03 | 539 | 545 | 539 | 545 | 1,000 |
2018/08/02 | 547 | 547 | 538 | 538 | 4,700 |
2018/08/01 | 543 | 545 | 543 | 545 | 900 |
2018/07/31 | 542 | 542 | 540 | 540 | 600 |
2018/07/30 | 540 | 542 | 539 | 542 | 2,400 |
2018/07/27 | 543 | 543 | 540 | 540 | 800 |
2018/07/26 | 543 | 543 | 540 | 543 | 400 |
2018/07/25 | 537 | 545 | 536 | 543 | 3,900 |
2018/07/24 | 532 | 550 | 532 | 532 | 3,800 |
2018/07/23 | 531 | 535 | 528 | 529 | 10,400 |
2018/07/20 | 535 | 544 | 535 | 540 | 8,300 |
2018/07/19 | 541 | 545 | 541 | 541 | 4,500 |
2018/07/18 | 543 | 549 | 538 | 538 | 4,200 |
2018/07/17 | 547 | 547 | 544 | 544 | 6,600 |
2018/07/13 | 548 | 548 | 546 | 546 | 700 |
2018/07/12 | 550 | 550 | 547 | 548 | 1,100 |
2018/07/11 | 552 | 552 | 549 | 549 | 800 |
2018/07/10 | 559 | 559 | 550 | 552 | 5,700 |
2018/07/09 | 549 | 554 | 546 | 554 | 7,500 |
2018/07/06 | 548 | 552 | 547 | 549 | 4,900 |
2018/07/05 | 548 | 552 | 545 | 546 | 12,300 |
2018/07/04 | 550 | 550 | 548 | 549 | 2,000 |
2018/07/03 | 559 | 559 | 550 | 550 | 8,400 |
2018/07/02 | 559 | 559 | 553 | 553 | 2,300 |
2018/06/29 | 552 | 565 | 552 | 554 | 7,200 |
2018/06/28 | 548 | 552 | 548 | 552 | 1,000 |
2018/06/27 | 549 | 553 | 549 | 550 | 1,100 |
2018/06/26 | 545 | 546 | 545 | 546 | 5,900 |
2018/06/25 | 555 | 570 | 554 | 555 | 23,000 |
2018/06/22 | 550 | 554 | 548 | 548 | 2,200 |
2018/06/21 | 552 | 558 | 548 | 551 | 5,500 |
2018/06/20 | 550 | 553 | 543 | 550 | 1,900 |
2018/06/19 | 554 | 554 | 545 | 550 | 6,700 |
2018/06/18 | 559 | 559 | 547 | 552 | 4,300 |
2018/06/15 | 557 | 558 | 552 | 557 | 2,000 |
2018/06/14 | 557 | 559 | 553 | 556 | 1,400 |
2018/06/13 | 568 | 568 | 545 | 557 | 15,600 |
2018/06/12 | 564 | 568 | 564 | 565 | 2,100 |
2018/06/11 | 564 | 564 | 558 | 564 | 12,100 |
2018/06/08 | 563 | 564 | 556 | 564 | 6,700 |
2018/06/07 | 568 | 568 | 561 | 565 | 3,400 |
2018/06/06 | 560 | 564 | 559 | 564 | 4,800 |
2018/06/05 | 554 | 561 | 553 | 559 | 8,500 |
2018/06/04 | 555 | 559 | 553 | 553 | 6,700 |
2018/06/01 | 551 | 557 | 545 | 553 | 7,200 |
2018/05/31 | 556 | 562 | 555 | 558 | 8,000 |
2018/05/30 | 558 | 561 | 556 | 559 | 3,600 |
2018/05/29 | 568 | 568 | 560 | 560 | 6,800 |
2018/05/28 | 579 | 583 | 560 | 570 | 19,400 |
2018/05/25 | 581 | 600 | 570 | 576 | 67,200 |
2018/05/24 | 574 | 581 | 573 | 575 | 28,500 |
2018/05/23 | 562 | 580 | 562 | 570 | 43,300 |
2018/05/22 | 558 | 562 | 558 | 561 | 10,200 |
2018/05/21 | 556 | 558 | 556 | 556 | 2,000 |
2018/05/18 | 557 | 558 | 554 | 558 | 3,600 |
2018/05/17 | 553 | 555 | 551 | 555 | 1,300 |
2018/05/16 | 553 | 553 | 551 | 553 | 3,200 |
2018/05/15 | 548 | 554 | 545 | 553 | 6,600 |
2018/05/14 | 549 | 551 | 549 | 550 | 1,600 |
2018/05/11 | 549 | 553 | 548 | 550 | 6,700 |
2018/05/10 | 547 | 552 | 546 | 552 | 11,900 |
2018/05/09 | 548 | 552 | 548 | 552 | 3,500 |
2018/05/08 | 550 | 551 | 548 | 550 | 2,200 |
2018/05/07 | 548 | 549 | 545 | 549 | 8,700 |
2018/05/02 | 552 | 552 | 548 | 548 | 3,900 |
2018/05/01 | 552 | 552 | 543 | 545 | 9,000 |
2018/04/27 | 549 | 553 | 542 | 542 | 29,400 |
2018/04/26 | 562 | 567 | 549 | 549 | 43,100 |
2018/04/25 | 550 | 576 | 550 | 561 | 87,100 |
2018/04/24 | 551 | 552 | 549 | 551 | 6,000 |
2018/04/23 | 552 | 557 | 550 | 551 | 20,900 |
2018/04/20 | 552 | 552 | 545 | 549 | 12,200 |
2018/04/19 | 550 | 550 | 546 | 550 | 14,500 |
2018/04/18 | 551 | 553 | 544 | 546 | 9,600 |
2018/04/17 | 540 | 550 | 536 | 545 | 13,600 |
2018/04/16 | 542 | 550 | 539 | 540 | 20,700 |
2018/04/13 | 528 | 535 | 526 | 533 | 12,100 |
2018/04/12 | 530 | 533 | 528 | 529 | 4,500 |
2018/04/11 | 525 | 532 | 524 | 527 | 29,100 |
2018/04/10 | 525 | 528 | 524 | 524 | 7,100 |
2018/04/09 | 524 | 526 | 522 | 525 | 6,200 |
2018/04/06 | 522 | 525 | 521 | 524 | 9,000 |
2018/04/05 | 525 | 530 | 520 | 521 | 26,800 |
2018/04/04 | 527 | 527 | 523 | 524 | 11,800 |
2018/04/03 | 531 | 531 | 525 | 527 | 8,800 |
2018/04/02 | 533 | 533 | 527 | 527 | 1,700 |
2018/03/30 | 526 | 530 | 526 | 528 | 2,400 |
2018/03/29 | 522 | 529 | 522 | 524 | 3,900 |
2018/03/28 | 533 | 535 | 523 | 531 | 14,100 |
2018/03/27 | 532 | 535 | 528 | 535 | 11,800 |
2018/03/26 | 527 | 539 | 521 | 529 | 9,800 |
2018/03/23 | 538 | 548 | 526 | 530 | 19,200 |
2018/03/22 | 549 | 554 | 543 | 543 | 6,500 |
2018/03/20 | 541 | 555 | 541 | 547 | 24,300 |
2018/03/19 | 553 | 554 | 542 | 545 | 19,200 |
2018/03/16 | 544 | 549 | 538 | 544 | 10,400 |
2018/03/15 | 540 | 543 | 534 | 538 | 15,000 |
2018/03/14 | 543 | 549 | 537 | 547 | 16,200 |
2018/03/13 | 544 | 550 | 534 | 540 | 30,600 |
2018/03/12 | 545 | 593 | 539 | 560 | 217,900 |
2018/03/09 | 525 | 539 | 522 | 539 | 19,500 |
2018/03/08 | 519 | 525 | 516 | 525 | 8,600 |
2018/03/07 | 514 | 519 | 514 | 519 | 2,800 |
2018/03/06 | 516 | 516 | 515 | 515 | 4,300 |
2018/03/05 | 519 | 519 | 512 | 512 | 8,100 |
2018/03/02 | 517 | 517 | 515 | 515 | 2,500 |
2018/03/01 | 517 | 518 | 515 | 517 | 6,300 |
2018/02/28 | 515 | 517 | 515 | 517 | 3,200 |
2018/02/27 | 518 | 523 | 518 | 518 | 2,600 |
2018/02/26 | 520 | 520 | 518 | 520 | 900 |
2018/02/23 | 520 | 528 | 518 | 518 | 8,500 |
2018/02/22 | 514 | 515 | 514 | 515 | 600 |
2018/02/21 | 513 | 515 | 513 | 515 | 1,900 |
2018/02/20 | 515 | 515 | 511 | 512 | 4,400 |
2018/02/19 | 510 | 515 | 510 | 512 | 10,000 |
2018/02/16 | 510 | 512 | 510 | 510 | 7,500 |
2018/02/15 | 511 | 511 | 508 | 510 | 1,500 |
2018/02/14 | 508 | 515 | 508 | 509 | 6,400 |
2018/02/13 | 521 | 525 | 509 | 509 | 17,600 |
2018/02/09 | 509 | 520 | 509 | 520 | 16,600 |
2018/02/08 | 517 | 520 | 515 | 515 | 4,700 |
2018/02/07 | 518 | 521 | 517 | 518 | 4,800 |
2018/02/06 | 510 | 520 | 506 | 516 | 45,200 |
2018/02/05 | 526 | 527 | 520 | 523 | 14,900 |
2018/02/02 | 533 | 534 | 532 | 532 | 3,100 |
2018/02/01 | 530 | 532 | 527 | 531 | 4,200 |
2018/01/31 | 530 | 536 | 525 | 528 | 7,200 |
2018/01/30 | 543 | 544 | 531 | 531 | 16,600 |
2018/01/29 | 545 | 547 | 541 | 543 | 27,800 |
2018/01/26 | 556 | 563 | 556 | 560 | 20,200 |
2018/01/25 | 558 | 564 | 557 | 557 | 16,800 |
2018/01/24 | 549 | 564 | 549 | 563 | 37,400 |
2018/01/23 | 550 | 553 | 549 | 552 | 18,200 |
2018/01/22 | 549 | 555 | 547 | 551 | 22,700 |
2018/01/19 | 565 | 570 | 546 | 551 | 105,500 |
2018/01/18 | 534 | 539 | 533 | 535 | 26,500 |
2018/01/17 | 535 | 536 | 531 | 532 | 13,100 |
2018/01/16 | 538 | 538 | 534 | 537 | 7,400 |
2018/01/15 | 536 | 538 | 533 | 538 | 15,000 |
2018/01/12 | 536 | 536 | 533 | 534 | 10,100 |
2018/01/11 | 535 | 540 | 531 | 536 | 10,400 |
2018/01/10 | 539 | 539 | 529 | 535 | 15,900 |
2018/01/09 | 526 | 533 | 524 | 531 | 17,200 |
2018/01/05 | 525 | 528 | 523 | 524 | 10,600 |
2018/01/04 | 524 | 524 | 520 | 520 | 6,200 |