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
2023/12/29 1,240 1,240 1,234 1,236 8,000
2023/12/28 1,234 1,240 1,233 1,240 6,400
2023/12/27 1,238 1,240 1,222 1,234 6,500
2023/12/26 1,234 1,238 1,230 1,238 4,200
2023/12/25 1,230 1,235 1,224 1,230 4,600
2023/12/22 1,224 1,229 1,218 1,225 6,100
2023/12/21 1,226 1,226 1,218 1,223 9,800
2023/12/20 1,225 1,228 1,215 1,224 11,500
2023/12/19 1,215 1,217 1,209 1,213 4,200
2023/12/18 1,183 1,215 1,183 1,215 10,000
2023/12/15 1,212 1,213 1,201 1,205 8,900
2023/12/14 1,226 1,226 1,200 1,209 10,000
2023/12/13 1,190 1,216 1,161 1,214 39,000
2023/12/12 1,239 1,240 1,201 1,201 65,400
2023/12/11 1,200 1,216 1,185 1,214 22,400
2023/12/08 1,186 1,188 1,174 1,185 13,300
2023/12/07 1,168 1,171 1,164 1,171 5,200
2023/12/06 1,166 1,173 1,165 1,168 5,600
2023/12/05 1,163 1,170 1,163 1,166 4,200
2023/12/04 1,170 1,177 1,167 1,173 5,900
2023/12/01 1,166 1,169 1,160 1,169 5,200
2023/11/30 1,171 1,171 1,166 1,166 1,800
2023/11/29 1,167 1,175 1,166 1,171 4,900
2023/11/28 1,171 1,172 1,166 1,172 3,000
2023/11/27 1,170 1,177 1,169 1,171 2,100
2023/11/24 1,176 1,183 1,170 1,174 5,900
2023/11/22 1,181 1,205 1,168 1,180 24,000
2023/11/21 1,153 1,153 1,146 1,151 3,200
2023/11/20 1,149 1,170 1,148 1,151 7,400
2023/11/17 1,140 1,147 1,139 1,147 3,500
2023/11/16 1,137 1,147 1,137 1,142 4,800
2023/11/15 1,148 1,149 1,140 1,140 1,900
2023/11/14 1,151 1,151 1,145 1,145 1,200
2023/11/13 1,158 1,158 1,142 1,151 6,300
2023/11/10 1,150 1,150 1,137 1,142 5,300
2023/11/09 1,149 1,149 1,139 1,145 5,900
2023/11/08 1,159 1,159 1,144 1,144 3,700
2023/11/07 1,141 1,151 1,141 1,150 3,100
2023/11/06 1,147 1,150 1,141 1,141 2,700
2023/11/02 1,161 1,161 1,143 1,151 3,400
2023/11/01 1,147 1,154 1,146 1,150 2,000
2023/10/31 1,143 1,149 1,134 1,149 1,700
2023/10/30 1,141 1,165 1,139 1,141 2,100
2023/10/27 1,142 1,145 1,139 1,143 1,500
2023/10/26 1,146 1,151 1,139 1,142 3,400
2023/10/25 1,131 1,155 1,131 1,146 3,900
2023/10/24 1,156 1,156 1,120 1,133 8,400
2023/10/23 1,163 1,163 1,143 1,150 5,200
2023/10/20 1,150 1,164 1,140 1,163 3,400
2023/10/19 1,155 1,161 1,140 1,161 7,800
2023/10/18 1,154 1,165 1,143 1,159 6,900
2023/10/17 1,178 1,178 1,158 1,158 7,300
2023/10/16 1,164 1,169 1,158 1,169 4,800
2023/10/13 1,176 1,176 1,161 1,163 7,000
2023/10/12 1,165 1,174 1,164 1,172 3,400
2023/10/11 1,177 1,189 1,152 1,163 10,900
2023/10/10 1,216 1,216 1,172 1,183 15,900
2023/10/06 1,206 1,206 1,182 1,205 10,800
2023/10/05 1,170 1,220 1,170 1,194 12,000
2023/10/04 1,183 1,189 1,160 1,166 27,900
2023/10/03 1,220 1,241 1,200 1,225 52,600
2023/10/02 1,220 1,220 1,180 1,188 19,600
2023/09/29 1,177 1,205 1,166 1,202 21,900
2023/09/28 1,163 1,175 1,163 1,168 7,800
2023/09/27 1,145 1,170 1,145 1,170 11,800
2023/09/26 1,151 1,158 1,141 1,153 9,300
2023/09/25 1,136 1,155 1,136 1,146 4,900
2023/09/22 1,141 1,149 1,133 1,141 2,300
2023/09/21 1,147 1,147 1,133 1,140 2,900
2023/09/20 1,149 1,158 1,138 1,138 8,900
2023/09/19 1,126 1,148 1,117 1,148 15,200
2023/09/15 1,122 1,138 1,110 1,122 36,100
2023/09/14 1,160 1,165 1,143 1,152 26,900
2023/09/13 1,150 1,160 1,134 1,152 11,900
2023/09/12 1,162 1,164 1,139 1,147 7,400
2023/09/11 1,180 1,180 1,148 1,153 11,500
2023/09/08 1,162 1,179 1,160 1,176 7,200
2023/09/07 1,150 1,177 1,149 1,162 13,500
2023/09/06 1,141 1,148 1,136 1,148 4,100
2023/09/05 1,133 1,140 1,130 1,139 4,000
2023/09/04 1,127 1,143 1,125 1,135 9,900
2023/09/01 1,130 1,140 1,125 1,140 3,600
2023/08/31 1,139 1,140 1,131 1,133 2,800
2023/08/30 1,134 1,145 1,132 1,132 8,400
2023/08/29 1,126 1,133 1,121 1,132 2,100
2023/08/28 1,130 1,135 1,115 1,128 4,200
2023/08/25 1,106 1,135 1,105 1,123 6,400
2023/08/24 1,110 1,117 1,110 1,117 1,200
2023/08/23 1,105 1,122 1,100 1,106 3,800
2023/08/22 1,125 1,130 1,100 1,105 6,700
2023/08/21 1,130 1,130 1,103 1,105 5,300
2023/08/18 1,126 1,126 1,102 1,107 4,700
2023/08/17 1,119 1,120 1,105 1,117 5,300
2023/08/16 1,124 1,134 1,121 1,125 5,500
2023/08/15 1,135 1,136 1,121 1,129 7,300
2023/08/14 1,139 1,139 1,130 1,135 5,000
2023/08/10 1,148 1,148 1,132 1,139 4,700
2023/08/09 1,142 1,146 1,122 1,143 6,000
2023/08/08 1,143 1,144 1,131 1,142 5,100
2023/08/07 1,161 1,161 1,100 1,143 9,700
2023/08/04 1,158 1,161 1,155 1,155 4,000
2023/08/03 1,159 1,166 1,151 1,158 10,000
2023/08/02 1,184 1,184 1,160 1,168 15,600
2023/08/01 1,187 1,187 1,176 1,181 6,800
2023/07/31 1,163 1,188 1,163 1,179 12,200
2023/07/28 1,166 1,173 1,154 1,163 15,500
2023/07/27 1,176 1,184 1,173 1,173 19,700
2023/07/26 1,184 1,188 1,179 1,188 7,800
2023/07/25 1,183 1,190 1,174 1,184 11,000
2023/07/24 1,184 1,184 1,172 1,181 5,800
2023/07/21 1,195 1,195 1,174 1,179 8,500
2023/07/20 1,184 1,194 1,181 1,186 5,500
2023/07/19 1,185 1,198 1,172 1,184 8,100
2023/07/18 1,154 1,180 1,145 1,180 11,400
2023/07/14 1,161 1,164 1,148 1,158 5,700
2023/07/13 1,156 1,173 1,140 1,161 25,100
2023/07/12 1,186 1,202 1,157 1,158 19,800
2023/07/11 1,203 1,203 1,185 1,185 13,300
2023/07/10 1,201 1,208 1,186 1,207 16,900
2023/07/07 1,222 1,225 1,202 1,208 30,200
2023/07/06 1,248 1,248 1,228 1,241 28,300
2023/07/05 1,224 1,257 1,220 1,254 35,300
2023/07/04 1,192 1,241 1,182 1,224 60,900
2023/07/03 1,174 1,203 1,171 1,178 33,100
2023/06/30 1,170 1,177 1,159 1,164 25,500
2023/06/29 1,174 1,190 1,152 1,159 30,400
2023/06/28 1,153 1,183 1,153 1,169 33,100
2023/06/27 1,159 1,173 1,146 1,151 51,900
2023/06/26 1,144 1,162 1,141 1,159 15,000
2023/06/23 1,138 1,168 1,135 1,145 49,300
2023/06/22 1,127 1,148 1,120 1,137 21,100
2023/06/21 1,149 1,167 1,125 1,127 49,800
2023/06/20 1,138 1,157 1,108 1,143 79,100
2023/06/19 1,100 1,168 1,089 1,139 125,500
2023/06/16 1,101 1,130 1,090 1,106 212,000
2023/06/15 1,199 1,263 1,177 1,221 135,200
2023/06/14 1,220 1,246 1,139 1,245 247,400
2023/06/13 1,225 1,225 1,170 1,221 117,700
2023/06/12 1,231 1,277 1,218 1,225 141,000
2023/06/09 1,157 1,233 1,153 1,218 113,700
2023/06/08 1,155 1,174 1,127 1,136 36,100
2023/06/07 1,093 1,160 1,091 1,153 43,200
2023/06/06 1,084 1,110 1,082 1,100 9,100
2023/06/05 1,080 1,104 1,064 1,099 16,300
2023/06/02 1,100 1,100 1,074 1,087 7,700
2023/06/01 1,120 1,124 1,080 1,085 19,300
2023/05/31 1,105 1,117 1,090 1,115 13,300
2023/05/30 1,082 1,124 1,051 1,105 32,400
2023/05/29 1,133 1,148 1,060 1,082 55,100
2023/05/26 1,155 1,194 1,152 1,174 33,000
2023/05/25 1,130 1,217 1,128 1,158 50,400
2023/05/24 1,087 1,124 1,067 1,117 33,000
2023/05/23 1,104 1,104 1,077 1,081 24,300
2023/05/22 1,100 1,104 1,070 1,092 48,500
2023/05/19 1,020 1,063 1,018 1,063 25,600
2023/05/18 1,021 1,025 1,010 1,014 8,900
2023/05/17 1,019 1,022 1,011 1,022 6,300
2023/05/16 1,020 1,035 1,007 1,019 6,500
2023/05/15 1,021 1,029 1,017 1,021 3,300
2023/05/12 1,025 1,043 1,020 1,021 10,600
2023/05/11 1,022 1,027 1,018 1,027 3,100
2023/05/10 1,034 1,034 1,015 1,015 9,000
2023/05/09 1,012 1,021 1,011 1,021 4,400
2023/05/08 997 1,011 997 1,011 3,900
2023/05/02 1,011 1,011 990 999 5,400
2023/05/01 1,009 1,009 999 1,000 4,800
2023/04/28 1,005 1,009 1,000 1,009 6,700
2023/04/27 1,002 1,006 996 1,005 2,900
2023/04/26 1,009 1,009 993 1,006 8,700
2023/04/25 1,014 1,020 1,000 1,006 26,000
2023/04/24 995 995 982 995 7,600
2023/04/21 996 996 981 983 9,800
2023/04/20 1,002 1,002 995 996 9,000
2023/04/19 1,010 1,011 1,001 1,002 4,700
2023/04/18 1,002 1,020 1,000 1,020 12,600
2023/04/17 1,020 1,030 993 1,002 26,700
2023/04/14 1,052 1,056 1,032 1,032 32,900
2023/04/13 1,007 1,034 1,007 1,032 20,900
2023/04/12 1,017 1,019 1,002 1,017 6,200
2023/04/11 999 1,023 999 1,016 8,000
2023/04/10 1,011 1,019 1,004 1,004 12,800
2023/04/07 1,000 1,009 991 1,008 11,900
2023/04/06 1,005 1,018 994 1,000 52,500
2023/04/05 1,011 1,016 992 1,005 19,700
2023/04/04 1,010 1,014 1,002 1,014 8,500
2023/04/03 999 1,014 999 1,008 16,400
2023/03/31 988 1,002 985 998 23,800
2023/03/30 957 981 957 981 11,800
2023/03/29 954 974 954 968 13,900
2023/03/28 962 965 954 954 17,700
2023/03/27 975 976 962 963 12,500
2023/03/24 973 981 973 974 9,200
2023/03/23 970 984 970 979 11,400
2023/03/22 985 995 977 983 21,300
2023/03/20 984 1,003 972 975 30,400
2023/03/17 998 1,011 982 984 37,800
2023/03/16 990 1,019 970 1,004 145,200
2023/03/15 950 994 936 993 338,200
2023/03/14 897 897 878 885 19,300
2023/03/13 900 900 889 897 12,700
2023/03/10 895 900 893 900 30,300
2023/03/09 888 894 886 894 14,200
2023/03/08 876 888 876 886 7,300
2023/03/07 878 888 875 883 8,900
2023/03/06 889 890 881 889 5,300
2023/03/03 890 897 889 889 18,700
2023/03/02 897 897 887 893 10,500
2023/03/01 889 892 888 892 17,500
2023/02/28 881 889 881 888 8,300
2023/02/27 873 885 873 878 12,200
2023/02/24 869 878 863 872 10,400
2023/02/22 874 874 866 866 6,900
2023/02/21 879 880 874 875 3,800
2023/02/20 874 883 874 877 7,200
2023/02/17 877 877 872 874 4,200
2023/02/16 875 881 874 876 4,900
2023/02/15 883 883 876 880 3,500
2023/02/14 879 879 871 876 2,600
2023/02/13 878 881 876 877 5,300
2023/02/10 875 880 872 880 26,500
2023/02/09 873 873 869 872 7,900
2023/02/08 870 871 868 869 8,000
2023/02/07 871 872 867 870 6,700
2023/02/06 873 873 865 866 7,800
2023/02/03 874 874 866 872 12,900
2023/02/02 872 875 867 875 13,400
2023/02/01 875 875 867 872 18,500
2023/01/31 855 875 855 872 22,100
2023/01/30 868 878 855 855 96,800
2023/01/27 897 901 895 895 89,900
2023/01/26 898 904 898 899 25,600
2023/01/25 895 904 894 902 22,700
2023/01/24 895 905 895 896 20,900
2023/01/23 892 899 892 895 16,000
2023/01/20 898 898 878 896 20,800
2023/01/19 885 900 883 900 9,800
2023/01/18 889 896 887 888 10,900
2023/01/17 883 891 883 889 16,700
2023/01/16 893 894 883 883 16,100
2023/01/13 908 908 896 902 25,400
2023/01/12 893 909 893 909 35,800
2023/01/11 906 910 900 908 39,000
2023/01/10 900 906 897 906 69,100
2023/01/06 888 896 880 896 18,300
2023/01/05 876 899 876 882 46,500
2023/01/04 884 900 878 891 54,500

このページの先頭へ