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 |
|---|---|---|---|---|---|
| 2024/05/02 | 1,116 | 1,119 | 1,099 | 1,099 | 2,800 |
| 2024/05/01 | 1,117 | 1,117 | 1,109 | 1,111 | 800 |
| 2024/04/30 | 1,129 | 1,129 | 1,094 | 1,115 | 13,600 |
| 2024/04/26 | 1,080 | 1,100 | 1,080 | 1,099 | 3,000 |
| 2024/04/25 | 1,068 | 1,085 | 1,068 | 1,081 | 3,400 |
| 2024/04/24 | 1,097 | 1,097 | 1,075 | 1,080 | 4,500 |
| 2024/04/23 | 1,085 | 1,098 | 1,085 | 1,097 | 1,900 |
| 2024/04/22 | 1,076 | 1,083 | 1,076 | 1,083 | 1,800 |
| 2024/04/19 | 1,102 | 1,102 | 1,069 | 1,076 | 4,000 |
| 2024/04/18 | 1,088 | 1,102 | 1,080 | 1,102 | 2,100 |
| 2024/04/17 | 1,086 | 1,103 | 1,086 | 1,092 | 1,500 |
| 2024/04/16 | 1,099 | 1,099 | 1,087 | 1,097 | 2,000 |
| 2024/04/15 | 1,092 | 1,100 | 1,076 | 1,100 | 2,600 |
| 2024/04/12 | 1,101 | 1,105 | 1,090 | 1,097 | 3,100 |
| 2024/04/11 | 1,105 | 1,111 | 1,100 | 1,101 | 3,100 |
| 2024/04/10 | 1,106 | 1,115 | 1,098 | 1,110 | 8,500 |
| 2024/04/09 | 1,077 | 1,096 | 1,077 | 1,096 | 9,200 |
| 2024/04/08 | 1,064 | 1,074 | 1,064 | 1,069 | 2,400 |
| 2024/04/05 | 1,056 | 1,077 | 1,051 | 1,071 | 5,200 |
| 2024/04/04 | 1,064 | 1,064 | 1,045 | 1,055 | 11,400 |
| 2024/04/03 | 1,076 | 1,076 | 1,050 | 1,069 | 8,600 |
| 2024/04/02 | 1,087 | 1,087 | 1,072 | 1,081 | 3,300 |
| 2024/04/01 | 1,062 | 1,081 | 1,062 | 1,081 | 7,900 |
| 2024/03/29 | 1,076 | 1,077 | 1,063 | 1,073 | 2,800 |
| 2024/03/28 | 1,088 | 1,088 | 1,067 | 1,076 | 3,600 |
| 2024/03/27 | 1,078 | 1,090 | 1,068 | 1,072 | 6,500 |
| 2024/03/26 | 1,080 | 1,083 | 1,073 | 1,083 | 3,500 |
| 2024/03/25 | 1,064 | 1,091 | 1,064 | 1,091 | 9,300 |
| 2024/03/22 | 1,070 | 1,070 | 1,059 | 1,070 | 1,600 |
| 2024/03/21 | 1,064 | 1,077 | 1,064 | 1,067 | 5,600 |
| 2024/03/19 | 1,065 | 1,099 | 1,064 | 1,070 | 3,800 |
| 2024/03/18 | 1,045 | 1,063 | 1,045 | 1,060 | 4,400 |
| 2024/03/15 | 1,040 | 1,086 | 1,001 | 1,050 | 25,500 |
| 2024/03/14 | 1,131 | 1,131 | 1,101 | 1,115 | 20,700 |
| 2024/03/13 | 1,093 | 1,101 | 1,085 | 1,101 | 2,000 |
| 2024/03/12 | 1,101 | 1,109 | 1,080 | 1,101 | 3,600 |
| 2024/03/11 | 1,125 | 1,125 | 1,085 | 1,105 | 5,900 |
| 2024/03/08 | 1,119 | 1,120 | 1,111 | 1,116 | 5,100 |
| 2024/03/07 | 1,113 | 1,113 | 1,090 | 1,108 | 6,500 |
| 2024/03/06 | 1,072 | 1,126 | 1,068 | 1,115 | 22,100 |
| 2024/03/05 | 1,056 | 1,071 | 1,056 | 1,066 | 2,900 |
| 2024/03/04 | 1,061 | 1,075 | 1,052 | 1,067 | 16,900 |
| 2024/03/01 | 1,070 | 1,072 | 1,056 | 1,060 | 15,300 |
| 2024/02/29 | 1,057 | 1,077 | 1,057 | 1,070 | 11,500 |
| 2024/02/28 | 1,078 | 1,078 | 1,055 | 1,071 | 20,800 |
| 2024/02/27 | 1,125 | 1,135 | 1,071 | 1,085 | 39,000 |
| 2024/02/26 | 1,139 | 1,150 | 1,131 | 1,135 | 17,100 |
| 2024/02/22 | 1,151 | 1,166 | 1,139 | 1,153 | 8,400 |
| 2024/02/21 | 1,165 | 1,175 | 1,154 | 1,154 | 7,000 |
| 2024/02/20 | 1,174 | 1,174 | 1,160 | 1,168 | 2,900 |
| 2024/02/19 | 1,140 | 1,175 | 1,136 | 1,169 | 9,900 |
| 2024/02/16 | 1,140 | 1,140 | 1,125 | 1,139 | 12,600 |
| 2024/02/15 | 1,162 | 1,162 | 1,140 | 1,140 | 4,400 |
| 2024/02/14 | 1,172 | 1,173 | 1,141 | 1,155 | 11,700 |
| 2024/02/13 | 1,196 | 1,196 | 1,165 | 1,171 | 12,900 |
| 2024/02/09 | 1,180 | 1,184 | 1,165 | 1,183 | 8,000 |
| 2024/02/08 | 1,150 | 1,179 | 1,131 | 1,176 | 24,600 |
| 2024/02/07 | 1,192 | 1,192 | 1,154 | 1,154 | 22,800 |
| 2024/02/06 | 1,207 | 1,207 | 1,185 | 1,192 | 11,300 |
| 2024/02/05 | 1,208 | 1,215 | 1,201 | 1,206 | 14,900 |
| 2024/02/02 | 1,228 | 1,228 | 1,201 | 1,208 | 17,600 |
| 2024/02/01 | 1,238 | 1,238 | 1,222 | 1,223 | 18,700 |
| 2024/01/31 | 1,247 | 1,247 | 1,233 | 1,243 | 15,500 |
| 2024/01/30 | 1,247 | 1,247 | 1,227 | 1,247 | 65,700 |
| 2024/01/29 | 1,265 | 1,271 | 1,263 | 1,266 | 78,800 |
| 2024/01/26 | 1,264 | 1,270 | 1,262 | 1,267 | 21,100 |
| 2024/01/25 | 1,263 | 1,268 | 1,263 | 1,266 | 15,200 |
| 2024/01/24 | 1,258 | 1,270 | 1,258 | 1,264 | 17,700 |
| 2024/01/23 | 1,245 | 1,269 | 1,245 | 1,257 | 38,600 |
| 2024/01/22 | 1,280 | 1,283 | 1,270 | 1,271 | 27,000 |
| 2024/01/19 | 1,264 | 1,274 | 1,264 | 1,270 | 17,100 |
| 2024/01/18 | 1,262 | 1,265 | 1,260 | 1,265 | 9,300 |
| 2024/01/17 | 1,266 | 1,269 | 1,256 | 1,262 | 7,600 |
| 2024/01/16 | 1,265 | 1,266 | 1,258 | 1,260 | 13,800 |
| 2024/01/15 | 1,256 | 1,265 | 1,254 | 1,265 | 23,100 |
| 2024/01/12 | 1,257 | 1,270 | 1,240 | 1,255 | 37,000 |
| 2024/01/11 | 1,255 | 1,270 | 1,255 | 1,270 | 17,500 |
| 2024/01/10 | 1,257 | 1,280 | 1,257 | 1,261 | 23,600 |
| 2024/01/09 | 1,245 | 1,257 | 1,245 | 1,257 | 23,000 |
| 2024/01/05 | 1,242 | 1,250 | 1,239 | 1,245 | 21,000 |
| 2024/01/04 | 1,236 | 1,246 | 1,231 | 1,241 | 16,500 |