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
2021/12/30 783 792 778 792 10,000
2021/12/29 768 776 767 776 5,000
2021/12/28 779 779 761 761 11,600
2021/12/27 772 780 772 773 5,500
2021/12/24 755 779 755 772 13,400
2021/12/23 745 762 744 755 18,700
2021/12/22 742 750 739 742 8,700
2021/12/21 748 748 735 740 23,600
2021/12/20 770 770 740 740 19,200
2021/12/17 772 775 761 770 11,300
2021/12/16 790 795 762 783 16,100
2021/12/15 749 796 741 796 46,200
2021/12/14 741 760 729 760 30,100
2021/12/13 775 775 738 738 100,900
2021/12/10 792 795 759 767 56,700
2021/12/09 795 811 791 800 28,600
2021/12/08 815 819 788 788 23,400
2021/12/07 786 816 786 816 20,700
2021/12/06 804 804 781 788 11,500
2021/12/03 779 805 771 805 14,500
2021/12/02 767 783 755 778 33,300
2021/12/01 840 840 770 770 55,800
2021/11/30 848 852 836 838 42,300
2021/11/29 841 849 841 847 28,500
2021/11/26 847 847 838 846 22,400
2021/11/25 838 852 838 840 13,400
2021/11/24 842 848 830 839 19,200
2021/11/22 812 842 812 842 34,200
2021/11/19 814 814 805 811 7,300
2021/11/18 815 815 804 815 15,500
2021/11/17 789 817 789 814 41,400
2021/11/16 799 799 788 789 6,800
2021/11/15 796 799 792 792 10,000
2021/11/12 800 804 790 791 20,300
2021/11/11 767 802 767 788 35,500
2021/11/10 768 769 743 769 20,700
2021/11/09 734 783 734 768 49,200
2021/11/08 743 743 724 734 43,500
2021/11/05 775 776 752 758 43,600
2021/11/04 790 792 773 782 34,900
2021/11/02 795 800 792 796 18,500
2021/11/01 819 819 795 797 31,900
2021/10/29 814 830 806 812 20,400
2021/10/28 815 818 806 809 21,000
2021/10/27 817 821 800 816 86,900
2021/10/26 831 837 811 818 53,400
2021/10/25 846 854 830 831 20,200
2021/10/22 857 858 846 849 22,000
2021/10/21 851 866 846 855 31,200
2021/10/20 885 885 844 856 99,100
2021/10/19 877 898 869 890 96,800
2021/10/18 938 938 902 907 29,500
2021/10/15 919 941 916 935 49,800
2021/10/14 926 930 905 915 40,000
2021/10/13 935 935 909 925 26,100
2021/10/12 951 959 935 940 39,000
2021/10/11 929 963 928 956 49,200
2021/10/08 920 931 912 926 37,800
2021/10/07 911 920 891 910 59,300
2021/10/06 898 902 871 896 94,100
2021/10/05 976 980 881 906 278,100
2021/10/04 1,010 1,024 975 998 153,200
2021/10/01 973 992 962 992 37,400
2021/09/30 1,016 1,027 970 977 65,300
2021/09/29 959 1,000 955 1,000 48,500
2021/09/28 984 984 956 962 47,000
2021/09/27 1,012 1,018 976 984 64,400
2021/09/24 978 1,012 966 1,003 59,100
2021/09/22 971 977 940 952 53,400
2021/09/21 968 988 965 973 39,700
2021/09/17 1,002 1,004 987 992 66,600
2021/09/16 1,020 1,029 1,002 1,014 39,900
2021/09/15 1,030 1,030 1,005 1,018 60,000
2021/09/14 1,029 1,050 1,012 1,030 72,100
2021/09/13 1,095 1,095 1,002 1,037 173,200
2021/09/10 1,150 1,160 1,100 1,114 101,200
2021/09/09 1,178 1,178 1,132 1,148 107,400
2021/09/08 1,194 1,205 1,181 1,188 121,000
2021/09/07 1,148 1,195 1,148 1,195 84,400
2021/09/06 1,100 1,144 1,091 1,140 121,500
2021/09/03 1,080 1,091 1,070 1,082 71,200
2021/09/02 1,075 1,088 1,065 1,075 27,600
2021/09/01 1,098 1,111 1,061 1,067 190,400
2021/08/31 1,061 1,068 1,061 1,066 30,300
2021/08/30 1,061 1,069 1,059 1,061 9,000
2021/08/27 1,066 1,070 1,056 1,066 25,800
2021/08/26 1,078 1,078 1,062 1,069 13,700
2021/08/25 1,057 1,080 1,057 1,069 36,300
2021/08/24 1,048 1,070 1,048 1,057 28,200
2021/08/23 1,054 1,060 1,046 1,054 14,800
2021/08/20 1,045 1,054 1,044 1,046 19,500
2021/08/19 1,041 1,060 1,041 1,043 18,000
2021/08/18 1,065 1,066 1,051 1,057 22,700
2021/08/17 1,070 1,078 1,062 1,069 22,600
2021/08/16 1,056 1,077 1,056 1,070 19,600
2021/08/13 1,045 1,061 1,035 1,056 40,600
2021/08/12 1,045 1,048 1,038 1,042 21,900
2021/08/11 1,029 1,042 1,022 1,035 20,000
2021/08/10 1,002 1,030 999 1,020 52,000
2021/08/06 967 982 967 982 18,600
2021/08/05 968 975 939 964 47,200
2021/08/04 888 964 888 964 56,400
2021/08/03 874 896 860 880 18,200
2021/08/02 893 900 880 889 12,400
2021/07/30 892 894 876 884 21,300
2021/07/29 933 933 895 898 28,500
2021/07/28 973 973 909 918 58,200
2021/07/27 995 995 971 977 22,000
2021/07/26 1,020 1,021 990 996 20,700
2021/07/21 1,014 1,031 1,013 1,014 4,900
2021/07/20 1,020 1,025 1,013 1,015 5,900
2021/07/19 1,035 1,035 1,027 1,027 6,200
2021/07/16 1,040 1,044 1,032 1,040 4,500
2021/07/15 1,046 1,046 1,037 1,040 2,200
2021/07/14 1,043 1,046 1,038 1,046 4,800
2021/07/13 1,037 1,050 1,027 1,043 13,800
2021/07/12 1,024 1,050 1,020 1,030 15,400
2021/07/09 1,010 1,021 1,010 1,019 4,100
2021/07/08 1,034 1,039 1,012 1,012 7,600
2021/07/07 1,017 1,033 1,017 1,032 2,700
2021/07/06 1,010 1,015 1,010 1,014 1,800
2021/07/05 1,006 1,018 1,006 1,010 4,900
2021/07/02 1,024 1,024 1,010 1,012 5,600
2021/07/01 1,017 1,020 1,009 1,018 9,200
2021/06/30 1,019 1,028 1,016 1,018 7,300
2021/06/29 1,034 1,034 1,013 1,019 10,500
2021/06/28 1,043 1,043 1,026 1,030 6,500
2021/06/25 1,030 1,039 1,022 1,022 11,600
2021/06/24 1,037 1,039 1,029 1,031 7,500
2021/06/23 1,042 1,044 1,030 1,034 10,500
2021/06/22 1,041 1,051 1,036 1,041 9,900
2021/06/21 1,042 1,045 1,037 1,041 9,800
2021/06/18 1,043 1,060 1,043 1,060 18,300
2021/06/17 1,036 1,045 1,036 1,044 7,200
2021/06/16 1,054 1,054 1,037 1,046 10,600
2021/06/15 1,056 1,065 1,046 1,049 18,500
2021/06/14 1,042 1,049 1,040 1,048 13,600
2021/06/11 1,032 1,089 1,023 1,047 38,900
2021/06/10 1,054 1,064 1,041 1,041 27,000
2021/06/09 1,053 1,057 1,044 1,055 5,500
2021/06/08 1,054 1,060 1,044 1,051 9,000
2021/06/07 1,055 1,068 1,047 1,054 11,200
2021/06/04 1,061 1,073 1,061 1,066 5,700
2021/06/03 1,068 1,073 1,066 1,068 3,100
2021/06/02 1,080 1,080 1,070 1,071 5,100
2021/06/01 1,070 1,085 1,062 1,080 18,300
2021/05/31 1,064 1,067 1,060 1,067 2,500
2021/05/28 1,068 1,076 1,062 1,064 3,300
2021/05/27 1,072 1,082 1,068 1,068 6,500
2021/05/26 1,092 1,094 1,071 1,072 8,000
2021/05/25 1,056 1,094 1,056 1,089 27,900
2021/05/24 1,044 1,062 1,044 1,058 7,700
2021/05/21 1,060 1,060 1,025 1,044 7,400
2021/05/20 1,030 1,065 1,030 1,058 11,100
2021/05/19 1,011 1,049 1,008 1,037 13,400
2021/05/18 1,040 1,043 1,020 1,028 14,200
2021/05/17 1,077 1,077 1,043 1,045 21,500
2021/05/14 1,083 1,090 1,047 1,067 17,300
2021/05/13 1,067 1,073 1,053 1,070 8,800
2021/05/12 1,072 1,072 1,054 1,072 12,600
2021/05/11 1,076 1,080 1,063 1,072 12,800
2021/05/10 1,098 1,098 1,080 1,085 18,600
2021/05/07 1,080 1,099 1,080 1,091 40,300
2021/05/06 1,046 1,078 1,031 1,067 34,100
2021/04/30 1,035 1,046 1,035 1,046 7,700
2021/04/28 1,045 1,047 1,037 1,040 8,100
2021/04/27 1,040 1,051 1,037 1,046 8,300
2021/04/26 1,048 1,070 1,040 1,049 24,400
2021/04/23 1,023 1,038 1,023 1,031 5,300
2021/04/22 1,038 1,038 1,024 1,026 8,200
2021/04/21 1,022 1,033 1,016 1,030 13,000
2021/04/20 1,009 1,036 1,008 1,026 15,600
2021/04/19 1,008 1,018 1,008 1,013 5,000
2021/04/16 1,007 1,017 1,004 1,008 13,100
2021/04/15 1,004 1,007 996 1,007 7,700
2021/04/14 994 1,005 994 1,004 5,300
2021/04/13 995 998 990 994 3,100
2021/04/12 1,019 1,019 988 1,000 23,500
2021/04/09 1,043 1,043 997 1,013 46,600
2021/04/08 1,049 1,055 1,047 1,047 9,900
2021/04/07 1,044 1,055 1,036 1,055 27,000
2021/04/06 1,018 1,045 1,016 1,028 35,400
2021/04/05 1,004 1,025 998 1,016 32,700
2021/04/02 999 1,004 992 1,001 17,800
2021/04/01 989 1,003 987 991 27,700
2021/03/31 980 990 972 987 16,700
2021/03/30 985 989 980 980 16,300
2021/03/29 976 976 967 967 10,700
2021/03/26 965 977 965 976 6,100
2021/03/25 961 996 961 965 17,000
2021/03/24 978 978 960 965 16,600
2021/03/23 978 995 978 982 21,900
2021/03/22 952 977 948 975 38,300
2021/03/19 945 961 939 945 31,800
2021/03/18 936 943 936 941 10,800
2021/03/17 940 943 935 941 12,600
2021/03/16 951 952 932 938 23,300
2021/03/15 941 941 931 931 16,800
2021/03/12 938 950 935 940 17,900
2021/03/11 940 940 931 933 3,600
2021/03/10 939 940 931 940 6,700
2021/03/09 931 939 928 939 9,200
2021/03/08 940 940 926 931 16,100
2021/03/05 936 941 926 941 27,200
2021/03/04 940 960 940 949 19,000
2021/03/03 940 950 936 950 12,500
2021/03/02 946 946 933 941 12,700
2021/03/01 929 941 927 940 17,600
2021/02/26 934 934 923 929 15,500
2021/02/25 934 938 928 930 13,800
2021/02/24 935 935 920 925 9,300
2021/02/22 939 939 926 936 7,300
2021/02/19 937 937 916 934 17,100
2021/02/18 936 950 930 930 20,400
2021/02/17 940 941 934 936 9,400
2021/02/16 935 942 935 941 15,700
2021/02/15 944 944 930 934 15,400
2021/02/12 937 941 931 937 5,800
2021/02/10 925 942 924 937 25,200
2021/02/09 930 936 919 928 22,000
2021/02/08 929 938 928 931 12,100
2021/02/05 917 927 917 920 9,000
2021/02/04 916 929 916 918 12,100
2021/02/03 922 928 918 919 12,900
2021/02/02 917 924 915 922 6,300
2021/02/01 908 928 908 917 26,000
2021/01/29 942 949 912 917 22,300
2021/01/28 912 987 900 940 111,600
2021/01/27 938 948 933 933 54,700
2021/01/26 948 954 935 940 26,800
2021/01/25 955 955 946 950 16,400
2021/01/22 952 961 949 949 18,700
2021/01/21 955 966 947 954 19,300
2021/01/20 969 974 951 955 42,400
2021/01/19 976 980 967 969 31,900
2021/01/18 967 988 961 974 83,600
2021/01/15 959 959 937 945 22,400
2021/01/14 950 965 947 959 48,100
2021/01/13 933 943 925 938 25,900
2021/01/12 923 934 915 934 27,500
2021/01/08 915 927 914 923 35,500
2021/01/07 906 916 901 915 39,300
2021/01/06 911 930 899 906 74,100
2021/01/05 876 900 870 900 34,800
2021/01/04 865 874 855 873 25,800

このページの先頭へ