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 |
---|---|---|---|---|---|
2022/12/30 | 880 | 880 | 867 | 877 | 13,900 |
2022/12/29 | 873 | 875 | 865 | 875 | 5,200 |
2022/12/28 | 861 | 874 | 861 | 873 | 10,800 |
2022/12/27 | 862 | 867 | 860 | 867 | 2,700 |
2022/12/26 | 869 | 874 | 861 | 862 | 12,100 |
2022/12/23 | 851 | 865 | 850 | 865 | 12,500 |
2022/12/22 | 848 | 855 | 842 | 852 | 5,100 |
2022/12/21 | 841 | 851 | 841 | 841 | 4,500 |
2022/12/20 | 852 | 856 | 838 | 841 | 16,200 |
2022/12/19 | 843 | 850 | 835 | 847 | 6,900 |
2022/12/16 | 835 | 841 | 833 | 836 | 16,000 |
2022/12/15 | 833 | 842 | 832 | 835 | 10,000 |
2022/12/14 | 830 | 842 | 821 | 842 | 47,700 |
2022/12/13 | 864 | 888 | 862 | 865 | 50,200 |
2022/12/12 | 866 | 866 | 847 | 863 | 17,700 |
2022/12/09 | 839 | 847 | 839 | 845 | 10,100 |
2022/12/08 | 856 | 856 | 836 | 839 | 6,600 |
2022/12/07 | 830 | 839 | 830 | 839 | 1,500 |
2022/12/06 | 843 | 844 | 829 | 830 | 3,100 |
2022/12/05 | 832 | 854 | 828 | 840 | 5,100 |
2022/12/02 | 834 | 836 | 826 | 828 | 7,000 |
2022/12/01 | 833 | 840 | 830 | 834 | 14,900 |
2022/11/30 | 857 | 860 | 818 | 850 | 9,700 |
2022/11/29 | 843 | 856 | 842 | 856 | 17,500 |
2022/11/28 | 840 | 843 | 836 | 841 | 4,800 |
2022/11/25 | 821 | 834 | 821 | 834 | 4,300 |
2022/11/24 | 823 | 823 | 815 | 821 | 7,900 |
2022/11/22 | 820 | 829 | 818 | 821 | 10,100 |
2022/11/21 | 818 | 819 | 817 | 819 | 4,200 |
2022/11/18 | 815 | 817 | 814 | 816 | 1,900 |
2022/11/17 | 816 | 816 | 813 | 815 | 2,200 |
2022/11/16 | 817 | 817 | 813 | 813 | 3,200 |
2022/11/15 | 815 | 817 | 814 | 817 | 5,500 |
2022/11/14 | 816 | 816 | 812 | 815 | 700 |
2022/11/11 | 813 | 818 | 813 | 815 | 2,000 |
2022/11/10 | 823 | 823 | 812 | 815 | 12,700 |
2022/11/09 | 820 | 823 | 818 | 823 | 3,000 |
2022/11/08 | 812 | 820 | 812 | 818 | 3,000 |
2022/11/07 | 823 | 823 | 815 | 816 | 5,700 |
2022/11/04 | 817 | 821 | 817 | 817 | 1,800 |
2022/11/02 | 820 | 821 | 818 | 819 | 3,200 |
2022/11/01 | 819 | 819 | 814 | 819 | 1,800 |
2022/10/31 | 815 | 819 | 812 | 819 | 800 |
2022/10/28 | 815 | 816 | 814 | 814 | 1,700 |
2022/10/27 | 818 | 819 | 816 | 816 | 2,100 |
2022/10/26 | 820 | 820 | 812 | 817 | 2,400 |
2022/10/25 | 812 | 820 | 812 | 820 | 2,600 |
2022/10/24 | 815 | 820 | 810 | 812 | 2,100 |
2022/10/21 | 814 | 821 | 813 | 813 | 700 |
2022/10/20 | 820 | 820 | 814 | 814 | 500 |
2022/10/19 | 817 | 819 | 815 | 819 | 1,100 |
2022/10/18 | 826 | 826 | 815 | 821 | 700 |
2022/10/17 | 812 | 822 | 812 | 822 | 1,500 |
2022/10/14 | 812 | 819 | 812 | 812 | 1,300 |
2022/10/13 | 815 | 822 | 809 | 810 | 1,600 |
2022/10/12 | 814 | 823 | 814 | 815 | 1,500 |
2022/10/11 | 820 | 824 | 814 | 823 | 14,000 |
2022/10/07 | 796 | 818 | 796 | 818 | 9,700 |
2022/10/06 | 796 | 800 | 796 | 796 | 1,800 |
2022/10/05 | 797 | 801 | 796 | 796 | 3,200 |
2022/10/04 | 802 | 802 | 801 | 802 | 2,900 |
2022/10/03 | 790 | 800 | 784 | 800 | 5,500 |
2022/09/30 | 798 | 799 | 792 | 798 | 4,000 |
2022/09/29 | 798 | 802 | 798 | 799 | 1,000 |
2022/09/28 | 806 | 806 | 795 | 798 | 5,400 |
2022/09/27 | 809 | 810 | 808 | 808 | 600 |
2022/09/26 | 809 | 810 | 807 | 807 | 16,300 |
2022/09/22 | 810 | 820 | 809 | 816 | 6,500 |
2022/09/21 | 817 | 817 | 813 | 814 | 700 |
2022/09/20 | 816 | 817 | 813 | 817 | 1,000 |
2022/09/16 | 815 | 815 | 809 | 815 | 1,200 |
2022/09/15 | 817 | 820 | 813 | 815 | 6,400 |
2022/09/14 | 817 | 819 | 812 | 817 | 14,700 |
2022/09/13 | 820 | 822 | 814 | 817 | 13,800 |
2022/09/12 | 819 | 819 | 810 | 817 | 5,700 |
2022/09/09 | 811 | 811 | 807 | 810 | 3,000 |
2022/09/08 | 815 | 815 | 803 | 811 | 1,800 |
2022/09/07 | 812 | 815 | 802 | 815 | 5,200 |
2022/09/06 | 807 | 815 | 803 | 811 | 10,300 |
2022/09/05 | 822 | 822 | 812 | 822 | 3,800 |
2022/09/02 | 826 | 826 | 811 | 822 | 3,900 |
2022/09/01 | 820 | 822 | 811 | 817 | 3,700 |
2022/08/31 | 812 | 820 | 812 | 819 | 3,000 |
2022/08/30 | 809 | 813 | 809 | 813 | 1,700 |
2022/08/29 | 798 | 810 | 798 | 808 | 1,500 |
2022/08/26 | 807 | 810 | 807 | 810 | 4,100 |
2022/08/25 | 803 | 809 | 802 | 809 | 9,000 |
2022/08/24 | 803 | 803 | 799 | 803 | 4,900 |
2022/08/23 | 803 | 803 | 800 | 803 | 2,000 |
2022/08/22 | 804 | 804 | 799 | 803 | 3,300 |
2022/08/19 | 800 | 802 | 799 | 802 | 4,000 |
2022/08/18 | 797 | 800 | 797 | 800 | 2,000 |
2022/08/17 | 800 | 800 | 797 | 797 | 1,300 |
2022/08/16 | 798 | 800 | 792 | 800 | 3,700 |
2022/08/15 | 800 | 800 | 792 | 799 | 1,700 |
2022/08/12 | 799 | 799 | 791 | 796 | 3,100 |
2022/08/10 | 799 | 799 | 795 | 795 | 3,500 |
2022/08/09 | 790 | 798 | 788 | 798 | 4,300 |
2022/08/08 | 793 | 794 | 790 | 790 | 1,800 |
2022/08/05 | 796 | 798 | 790 | 793 | 4,000 |
2022/08/04 | 796 | 796 | 793 | 796 | 1,400 |
2022/08/03 | 800 | 800 | 796 | 796 | 3,000 |
2022/08/02 | 804 | 804 | 794 | 800 | 5,400 |
2022/08/01 | 800 | 802 | 795 | 802 | 4,000 |
2022/07/29 | 797 | 802 | 791 | 798 | 8,800 |
2022/07/28 | 805 | 805 | 792 | 800 | 3,300 |
2022/07/27 | 811 | 811 | 799 | 808 | 6,600 |
2022/07/26 | 803 | 805 | 802 | 802 | 3,200 |
2022/07/25 | 796 | 807 | 796 | 800 | 9,400 |
2022/07/22 | 794 | 800 | 790 | 798 | 5,400 |
2022/07/21 | 793 | 802 | 793 | 799 | 6,100 |
2022/07/20 | 800 | 803 | 798 | 801 | 5,800 |
2022/07/19 | 795 | 801 | 795 | 796 | 2,500 |
2022/07/15 | 805 | 805 | 796 | 798 | 1,400 |
2022/07/14 | 794 | 802 | 794 | 800 | 2,200 |
2022/07/13 | 810 | 810 | 791 | 797 | 8,800 |
2022/07/12 | 802 | 816 | 802 | 812 | 7,400 |
2022/07/11 | 802 | 816 | 792 | 809 | 17,700 |
2022/07/08 | 798 | 802 | 790 | 802 | 14,000 |
2022/07/07 | 800 | 801 | 791 | 794 | 8,200 |
2022/07/06 | 810 | 810 | 799 | 800 | 3,700 |
2022/07/05 | 806 | 810 | 796 | 810 | 6,700 |
2022/07/04 | 829 | 829 | 800 | 809 | 8,000 |
2022/07/01 | 818 | 835 | 815 | 823 | 6,100 |
2022/06/30 | 816 | 840 | 806 | 833 | 12,700 |
2022/06/29 | 798 | 813 | 795 | 813 | 16,700 |
2022/06/28 | 838 | 838 | 806 | 807 | 24,100 |
2022/06/27 | 851 | 854 | 829 | 834 | 13,100 |
2022/06/24 | 852 | 862 | 847 | 852 | 24,100 |
2022/06/23 | 848 | 853 | 843 | 850 | 16,300 |
2022/06/22 | 875 | 875 | 830 | 842 | 36,400 |
2022/06/21 | 890 | 890 | 864 | 864 | 27,200 |
2022/06/20 | 870 | 886 | 864 | 883 | 26,200 |
2022/06/17 | 850 | 863 | 838 | 859 | 15,600 |
2022/06/16 | 880 | 882 | 856 | 856 | 28,600 |
2022/06/15 | 865 | 884 | 858 | 883 | 14,400 |
2022/06/14 | 850 | 879 | 848 | 860 | 9,000 |
2022/06/13 | 859 | 859 | 843 | 855 | 15,400 |
2022/06/10 | 835 | 875 | 830 | 863 | 52,400 |
2022/06/09 | 894 | 895 | 881 | 895 | 32,700 |
2022/06/08 | 907 | 907 | 890 | 892 | 14,900 |
2022/06/07 | 909 | 909 | 900 | 901 | 6,800 |
2022/06/06 | 904 | 908 | 902 | 906 | 15,600 |
2022/06/03 | 893 | 899 | 892 | 899 | 6,700 |
2022/06/02 | 898 | 898 | 890 | 894 | 8,300 |
2022/06/01 | 899 | 901 | 892 | 892 | 5,400 |
2022/05/31 | 888 | 900 | 888 | 899 | 7,500 |
2022/05/30 | 887 | 892 | 886 | 888 | 6,300 |
2022/05/27 | 888 | 892 | 884 | 887 | 8,100 |
2022/05/26 | 910 | 910 | 892 | 892 | 14,300 |
2022/05/25 | 890 | 915 | 886 | 909 | 42,700 |
2022/05/24 | 884 | 891 | 880 | 889 | 7,900 |
2022/05/23 | 870 | 884 | 859 | 884 | 12,000 |
2022/05/20 | 863 | 869 | 863 | 869 | 6,300 |
2022/05/19 | 867 | 875 | 858 | 858 | 16,600 |
2022/05/18 | 866 | 880 | 866 | 870 | 9,900 |
2022/05/17 | 866 | 889 | 865 | 876 | 18,300 |
2022/05/16 | 890 | 900 | 885 | 893 | 21,300 |
2022/05/13 | 901 | 907 | 900 | 903 | 6,200 |
2022/05/12 | 902 | 904 | 900 | 901 | 5,000 |
2022/05/11 | 903 | 903 | 894 | 903 | 8,600 |
2022/05/10 | 892 | 900 | 890 | 898 | 14,700 |
2022/05/09 | 892 | 893 | 885 | 892 | 8,800 |
2022/05/06 | 880 | 896 | 876 | 894 | 18,800 |
2022/05/02 | 872 | 876 | 861 | 876 | 10,000 |
2022/04/28 | 868 | 873 | 866 | 872 | 6,300 |
2022/04/27 | 858 | 868 | 858 | 868 | 4,400 |
2022/04/26 | 871 | 871 | 859 | 862 | 9,800 |
2022/04/25 | 874 | 874 | 855 | 864 | 21,500 |
2022/04/22 | 846 | 859 | 846 | 859 | 6,300 |
2022/04/21 | 852 | 855 | 846 | 846 | 2,200 |
2022/04/20 | 850 | 852 | 848 | 852 | 5,800 |
2022/04/19 | 846 | 853 | 846 | 850 | 5,000 |
2022/04/18 | 835 | 852 | 835 | 846 | 17,900 |
2022/04/15 | 854 | 857 | 851 | 857 | 1,900 |
2022/04/14 | 854 | 857 | 852 | 852 | 1,800 |
2022/04/13 | 844 | 854 | 843 | 854 | 2,300 |
2022/04/12 | 846 | 850 | 842 | 849 | 4,900 |
2022/04/11 | 850 | 850 | 845 | 849 | 5,700 |
2022/04/08 | 840 | 844 | 838 | 844 | 6,600 |
2022/04/07 | 858 | 859 | 840 | 840 | 9,800 |
2022/04/06 | 863 | 863 | 859 | 859 | 4,800 |
2022/04/05 | 860 | 869 | 860 | 863 | 7,300 |
2022/04/04 | 856 | 867 | 855 | 860 | 10,000 |
2022/04/01 | 848 | 856 | 848 | 856 | 7,700 |
2022/03/31 | 843 | 854 | 841 | 848 | 7,400 |
2022/03/30 | 833 | 851 | 833 | 847 | 17,500 |
2022/03/29 | 851 | 858 | 850 | 853 | 6,300 |
2022/03/28 | 850 | 865 | 847 | 850 | 19,400 |
2022/03/25 | 843 | 853 | 839 | 842 | 11,400 |
2022/03/24 | 840 | 845 | 826 | 845 | 10,500 |
2022/03/23 | 827 | 841 | 827 | 841 | 10,900 |
2022/03/22 | 828 | 846 | 822 | 822 | 23,400 |
2022/03/18 | 835 | 847 | 835 | 840 | 9,900 |
2022/03/17 | 837 | 848 | 833 | 838 | 15,600 |
2022/03/16 | 833 | 846 | 833 | 833 | 9,500 |
2022/03/15 | 870 | 874 | 834 | 838 | 64,800 |
2022/03/14 | 817 | 840 | 817 | 836 | 24,600 |
2022/03/11 | 799 | 817 | 799 | 817 | 9,300 |
2022/03/10 | 795 | 800 | 788 | 799 | 7,800 |
2022/03/09 | 767 | 784 | 766 | 780 | 3,900 |
2022/03/08 | 779 | 798 | 777 | 777 | 9,600 |
2022/03/07 | 790 | 795 | 780 | 787 | 10,400 |
2022/03/04 | 801 | 807 | 797 | 798 | 6,900 |
2022/03/03 | 797 | 805 | 796 | 805 | 9,000 |
2022/03/02 | 798 | 802 | 791 | 797 | 3,200 |
2022/03/01 | 797 | 801 | 794 | 799 | 7,700 |
2022/02/28 | 783 | 800 | 783 | 787 | 7,400 |
2022/02/25 | 774 | 785 | 774 | 782 | 6,200 |
2022/02/24 | 777 | 785 | 770 | 771 | 9,500 |
2022/02/22 | 789 | 789 | 779 | 779 | 7,900 |
2022/02/21 | 789 | 797 | 785 | 790 | 4,800 |
2022/02/18 | 781 | 805 | 781 | 804 | 11,100 |
2022/02/17 | 783 | 793 | 782 | 782 | 4,600 |
2022/02/16 | 790 | 797 | 787 | 787 | 4,700 |
2022/02/15 | 789 | 790 | 777 | 778 | 10,200 |
2022/02/14 | 798 | 798 | 787 | 789 | 7,800 |
2022/02/10 | 815 | 815 | 796 | 800 | 10,200 |
2022/02/09 | 787 | 821 | 787 | 809 | 18,000 |
2022/02/08 | 789 | 797 | 784 | 784 | 6,700 |
2022/02/07 | 780 | 789 | 780 | 789 | 9,300 |
2022/02/04 | 790 | 790 | 781 | 785 | 10,300 |
2022/02/03 | 782 | 796 | 782 | 793 | 6,400 |
2022/02/02 | 782 | 788 | 776 | 788 | 15,700 |
2022/02/01 | 778 | 799 | 777 | 778 | 18,600 |
2022/01/31 | 802 | 802 | 784 | 788 | 15,600 |
2022/01/28 | 835 | 839 | 811 | 811 | 60,100 |
2022/01/27 | 859 | 880 | 835 | 838 | 130,700 |
2022/01/26 | 851 | 860 | 851 | 858 | 32,700 |
2022/01/25 | 887 | 888 | 838 | 858 | 67,700 |
2022/01/24 | 867 | 890 | 854 | 882 | 76,000 |
2022/01/21 | 837 | 872 | 837 | 867 | 46,500 |
2022/01/20 | 821 | 852 | 821 | 849 | 63,700 |
2022/01/19 | 849 | 865 | 836 | 850 | 267,400 |
2022/01/18 | 811 | 814 | 806 | 808 | 8,600 |
2022/01/17 | 819 | 819 | 811 | 811 | 5,600 |
2022/01/14 | 816 | 819 | 811 | 819 | 9,400 |
2022/01/13 | 817 | 825 | 814 | 816 | 7,300 |
2022/01/12 | 827 | 828 | 816 | 818 | 13,200 |
2022/01/11 | 815 | 820 | 809 | 820 | 15,300 |
2022/01/07 | 802 | 815 | 798 | 815 | 12,800 |
2022/01/06 | 802 | 807 | 793 | 801 | 10,500 |
2022/01/05 | 800 | 810 | 795 | 810 | 18,000 |
2022/01/04 | 792 | 812 | 792 | 809 | 14,400 |