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
2020/12/30 858 862 853 859 7,100
2020/12/29 850 864 850 863 22,800
2020/12/28 859 860 850 850 21,500
2020/12/25 846 858 845 857 14,400
2020/12/24 843 849 839 845 19,400
2020/12/23 833 844 833 843 12,000
2020/12/22 842 844 828 829 30,700
2020/12/21 832 842 832 842 9,400
2020/12/18 835 839 828 835 12,400
2020/12/17 851 851 829 830 41,900
2020/12/16 859 859 850 850 21,800
2020/12/15 851 859 850 858 14,800
2020/12/14 860 861 849 850 37,700
2020/12/11 895 895 849 869 116,100
2020/12/10 912 920 901 915 58,800
2020/12/09 920 920 902 910 47,700
2020/12/08 884 920 884 910 61,900
2020/12/07 880 882 871 881 23,500
2020/12/04 857 885 854 877 33,600
2020/12/03 849 855 842 855 13,500
2020/12/02 852 852 845 850 9,300
2020/12/01 849 849 840 845 8,100
2020/11/30 856 856 841 849 15,700
2020/11/27 840 856 840 856 24,400
2020/11/26 838 844 834 840 5,300
2020/11/25 841 843 834 838 8,400
2020/11/24 842 842 833 838 11,500
2020/11/20 817 834 815 833 14,800
2020/11/19 833 837 827 828 3,800
2020/11/18 816 839 816 835 15,600
2020/11/17 831 835 810 821 18,200
2020/11/16 843 852 823 830 44,900
2020/11/13 852 855 838 844 21,200
2020/11/12 860 860 846 855 18,000
2020/11/11 840 854 833 854 14,900
2020/11/10 853 854 835 840 58,800
2020/11/09 832 850 832 846 19,100
2020/11/06 813 826 810 825 10,700
2020/11/05 807 820 807 817 12,300
2020/11/04 814 818 805 813 14,900
2020/11/02 804 815 794 802 28,100
2020/10/30 830 840 808 812 36,200
2020/10/29 827 841 826 826 22,500
2020/10/28 842 850 842 842 12,800
2020/10/27 835 849 821 849 38,800
2020/10/26 855 859 842 843 24,900
2020/10/23 850 863 847 863 24,300
2020/10/22 862 868 849 850 19,700
2020/10/21 866 887 861 861 29,700
2020/10/20 843 870 843 866 25,600
2020/10/19 840 860 835 843 22,800
2020/10/16 860 860 835 850 43,600
2020/10/15 868 868 848 860 31,200
2020/10/14 880 884 865 867 23,200
2020/10/13 883 890 880 880 12,200
2020/10/12 894 894 876 883 36,100
2020/10/09 894 898 882 893 32,500
2020/10/08 884 899 884 894 18,000
2020/10/07 890 896 876 888 23,800
2020/10/06 862 891 853 891 49,800
2020/10/05 850 876 847 867 49,200
2020/10/02 873 877 853 862 171,700
2020/09/30 918 924 906 918 66,600
2020/09/29 906 935 903 912 112,400
2020/09/28 904 920 897 905 62,500
2020/09/25 902 916 896 902 78,900
2020/09/24 907 920 888 908 124,800
2020/09/23 904 928 898 915 145,600
2020/09/18 865 915 863 896 213,200
2020/09/17 885 900 853 853 297,700
2020/09/16 938 947 903 911 256,600
2020/09/15 973 983 941 958 251,800
2020/09/14 952 1,020 951 995 440,200
2020/09/11 945 972 885 937 450,000
2020/09/10 986 1,037 972 1,001 437,600
2020/09/09 955 975 935 971 126,000
2020/09/08 955 965 938 965 112,500
2020/09/07 950 982 931 945 212,500
2020/09/04 907 990 892 959 280,000
2020/09/03 938 963 920 922 163,400
2020/09/02 881 946 880 938 185,300
2020/09/01 870 879 842 879 122,000
2020/08/31 876 895 850 879 399,800
2020/08/28 833 994 791 989 578,900
2020/08/27 804 845 802 844 111,400
2020/08/26 799 804 782 804 36,800
2020/08/25 815 815 795 799 74,800
2020/08/24 792 799 779 798 95,700
2020/08/21 803 836 764 800 288,700
2020/08/20 799 864 798 848 145,800
2020/08/19 780 794 774 794 69,700
2020/08/18 768 770 754 766 34,900
2020/08/17 759 777 759 772 49,600
2020/08/14 726 750 720 744 21,200
2020/08/13 729 732 726 730 4,200
2020/08/12 740 740 728 728 7,200
2020/08/11 740 742 730 732 11,400
2020/08/07 741 741 723 734 9,900
2020/08/06 721 742 713 738 19,200
2020/08/05 717 724 714 721 14,600
2020/08/04 724 734 719 719 20,200
2020/08/03 724 736 718 724 34,900
2020/07/31 760 760 711 739 38,100
2020/07/30 759 770 759 759 9,500
2020/07/29 766 766 757 764 14,900
2020/07/28 777 779 759 763 16,600
2020/07/27 759 776 759 774 16,500
2020/07/22 757 765 753 759 21,300
2020/07/21 759 765 757 762 13,500
2020/07/20 766 766 747 754 24,900
2020/07/17 743 768 741 750 33,200
2020/07/16 734 743 728 743 12,400
2020/07/15 730 738 730 734 28,900
2020/07/14 751 754 730 735 26,800
2020/07/13 759 760 748 754 15,900
2020/07/10 750 767 750 761 19,200
2020/07/09 773 777 745 747 51,200
2020/07/08 788 790 773 780 18,500
2020/07/07 795 799 780 788 30,500
2020/07/06 736 799 736 799 103,100
2020/07/03 732 751 732 746 35,900
2020/07/02 780 781 701 732 115,600
2020/07/01 790 799 777 785 95,700
2020/06/30 774 790 749 790 106,600
2020/06/29 764 765 749 762 66,400
2020/06/26 768 784 755 766 177,400
2020/06/25 721 730 700 730 62,000
2020/06/24 737 745 717 732 56,600
2020/06/23 739 747 728 737 107,200
2020/06/22 698 750 696 724 291,300
2020/06/19 671 684 661 679 71,200
2020/06/18 645 670 638 668 58,700
2020/06/17 650 651 634 647 53,800
2020/06/16 625 644 625 638 28,900
2020/06/15 664 668 616 619 49,400
2020/06/12 623 665 613 658 94,200
2020/06/11 698 699 650 653 294,800
2020/06/10 649 650 640 648 73,500
2020/06/09 637 649 630 649 70,700
2020/06/08 635 640 630 637 36,400
2020/06/05 631 635 624 633 22,000
2020/06/04 630 638 630 631 28,300
2020/06/03 625 630 619 630 31,100
2020/06/02 620 622 615 617 14,100
2020/06/01 613 620 606 617 31,600
2020/05/29 605 606 599 603 8,600
2020/05/28 612 612 600 602 13,200
2020/05/27 610 611 606 611 5,800
2020/05/26 618 618 602 605 15,500
2020/05/25 603 618 602 618 37,400
2020/05/22 602 602 597 599 4,600
2020/05/21 601 603 596 602 9,600
2020/05/20 596 603 596 602 3,600
2020/05/19 605 605 590 598 10,100
2020/05/18 600 601 596 600 9,100
2020/05/15 582 599 582 598 24,200
2020/05/14 589 590 581 582 9,600
2020/05/13 587 593 580 590 7,400
2020/05/12 582 593 578 593 21,600
2020/05/11 605 605 589 589 13,700
2020/05/08 605 605 580 595 26,600
2020/05/07 614 614 595 605 45,400
2020/05/01 604 626 590 604 217,400
2020/04/30 587 587 576 585 14,600
2020/04/28 580 582 577 578 5,600
2020/04/27 587 587 571 580 18,900
2020/04/24 580 580 573 574 11,800
2020/04/23 580 580 572 572 9,700
2020/04/22 565 582 562 582 24,200
2020/04/21 571 587 563 564 19,400
2020/04/20 561 590 559 573 38,000
2020/04/17 556 559 552 559 6,300
2020/04/16 559 559 550 556 9,700
2020/04/15 555 561 555 561 2,400
2020/04/14 556 559 551 555 4,500
2020/04/13 553 562 551 562 6,700
2020/04/10 560 560 548 559 12,000
2020/04/09 558 559 550 556 17,200
2020/04/08 567 567 558 560 7,200
2020/04/07 561 568 555 557 18,700
2020/04/06 560 570 558 559 21,300
2020/04/03 588 598 560 569 95,800
2020/04/02 576 629 576 600 280,600
2020/04/01 552 557 552 556 1,600
2020/03/31 556 557 552 557 4,200
2020/03/30 558 558 550 555 4,600
2020/03/27 561 561 559 559 900
2020/03/26 560 562 551 561 4,300
2020/03/25 578 578 561 562 10,300
2020/03/24 540 564 540 564 15,700
2020/03/23 545 546 537 539 2,700
2020/03/19 542 546 538 545 4,600
2020/03/18 536 545 536 542 3,500
2020/03/17 538 544 525 536 16,000
2020/03/16 540 540 524 538 10,400
2020/03/13 500 514 498 510 8,900
2020/03/12 535 538 530 531 10,000
2020/03/11 544 544 537 543 700
2020/03/10 539 542 530 541 14,000
2020/03/09 545 548 533 539 10,300
2020/03/06 548 553 548 553 4,300
2020/03/05 546 550 546 547 3,200
2020/03/04 542 546 542 545 5,200
2020/03/03 553 554 542 542 5,400
2020/03/02 533 545 533 541 2,600
2020/02/28 534 534 531 533 9,200
2020/02/27 540 545 540 544 13,400
2020/02/26 546 550 542 545 9,100
2020/02/25 550 557 545 551 19,100
2020/02/21 561 564 560 560 5,400
2020/02/20 570 570 560 561 5,100
2020/02/19 560 570 560 570 4,400
2020/02/18 571 573 560 560 14,000
2020/02/17 578 582 573 575 7,200
2020/02/14 593 593 582 582 6,300
2020/02/13 589 597 589 593 4,900
2020/02/12 597 597 587 588 9,900
2020/02/10 603 603 597 597 21,900
2020/02/07 609 609 602 607 11,700
2020/02/06 605 609 605 607 11,200
2020/02/05 609 613 605 605 18,700
2020/02/04 614 614 603 606 7,800
2020/02/03 616 617 609 612 7,100
2020/01/31 606 627 606 620 37,100
2020/01/30 606 628 606 606 64,500
2020/01/29 632 632 620 622 71,000
2020/01/28 628 633 624 630 18,800
2020/01/27 619 630 619 629 14,500
2020/01/24 632 633 626 632 19,000
2020/01/23 621 634 618 632 50,200
2020/01/22 624 624 619 624 18,300
2020/01/21 624 627 618 618 23,300
2020/01/20 634 634 624 624 37,500
2020/01/17 641 643 621 632 164,500
2020/01/16 607 609 607 607 4,000
2020/01/15 610 611 607 607 4,100
2020/01/14 612 614 607 611 7,900
2020/01/10 614 615 611 613 10,700
2020/01/09 609 612 607 611 9,300
2020/01/08 609 609 601 608 11,400
2020/01/07 602 611 600 611 21,900
2020/01/06 600 604 599 603 10,300

このページの先頭へ