3955 (株)イムラ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 940 | 951 | 915 | 922 | 10,500 | 922 |
| 2025-04-03 | 950 | 955 | 948 | 955 | 3,400 | 955 |
| 2025-04-02 | 973 | 973 | 960 | 961 | 3,200 | 961 |
| 2025-04-01 | 968 | 968 | 960 | 968 | 1,500 | 968 |
| 2025-03-31 | 959 | 974 | 952 | 972 | 3,900 | 972 |
| 2025-03-28 | 954 | 976 | 954 | 974 | 3,800 | 974 |
| 2025-03-27 | 955 | 957 | 955 | 955 | 2,800 | 955 |
| 2025-03-26 | 955 | 960 | 954 | 955 | 5,700 | 955 |
| 2025-03-25 | 954 | 958 | 953 | 955 | 3,200 | 955 |
| 2025-03-24 | 950 | 950 | 940 | 948 | 1,800 | 948 |
| 2025-03-21 | 934 | 949 | 934 | 946 | 5,500 | 946 |
| 2025-03-19 | 933 | 938 | 933 | 938 | 800 | 938 |
| 2025-03-18 | 932 | 935 | 931 | 933 | 2,700 | 933 |
| 2025-03-17 | 941 | 941 | 935 | 935 | 4,800 | 935 |
| 2025-03-14 | 933 | 944 | 915 | 935 | 14,300 | 935 |
| 2025-03-13 | 951 | 960 | 934 | 960 | 10,100 | 960 |
| 2025-03-12 | 956 | 956 | 950 | 955 | 2,400 | 955 |
| 2025-03-11 | 953 | 953 | 948 | 948 | 1,600 | 948 |
| 2025-03-10 | 966 | 966 | 958 | 960 | 4,500 | 960 |
| 2025-03-07 | 940 | 956 | 933 | 956 | 4,000 | 956 |
| 2025-03-06 | 929 | 945 | 929 | 944 | 2,300 | 944 |
| 2025-03-05 | 920 | 934 | 920 | 934 | 3,800 | 934 |
| 2025-03-04 | 925 | 927 | 915 | 927 | 3,800 | 927 |
| 2025-03-03 | 932 | 932 | 925 | 926 | 2,600 | 926 |
| 2025-02-28 | 933 | 933 | 925 | 925 | 2,300 | 925 |
| 2025-02-27 | 941 | 941 | 935 | 935 | 900 | 935 |
| 2025-02-26 | 933 | 940 | 931 | 935 | 8,400 | 935 |
| 2025-02-25 | 941 | 942 | 932 | 933 | 2,900 | 933 |
| 2025-02-21 | 941 | 942 | 940 | 941 | 1,400 | 941 |
| 2025-02-20 | 946 | 946 | 943 | 943 | 1,700 | 943 |
| 2025-02-19 | 947 | 947 | 941 | 944 | 1,100 | 944 |
| 2025-02-18 | 948 | 948 | 946 | 948 | 1,000 | 948 |
| 2025-02-17 | 947 | 953 | 946 | 948 | 3,600 | 948 |
| 2025-02-14 | 953 | 953 | 943 | 944 | 3,500 | 944 |
| 2025-02-13 | 946 | 952 | 944 | 946 | 2,300 | 946 |
| 2025-02-12 | 960 | 960 | 946 | 946 | 4,500 | 946 |
| 2025-02-10 | 960 | 960 | 950 | 959 | 7,900 | 959 |
| 2025-02-07 | 946 | 956 | 937 | 956 | 10,800 | 956 |
| 2025-02-06 | 945 | 951 | 938 | 940 | 5,800 | 940 |
| 2025-02-05 | 957 | 990 | 942 | 952 | 25,200 | 952 |
| 2025-02-04 | 970 | 973 | 954 | 962 | 9,900 | 962 |
| 2025-02-03 | 980 | 980 | 954 | 959 | 13,700 | 959 |
| 2025-01-31 | 994 | 1,000 | 980 | 980 | 22,400 | 980 |
| 2025-01-30 | 1,000 | 1,010 | 986 | 993 | 54,400 | 993 |
| 2025-01-29 | 1,024 | 1,036 | 1,024 | 1,026 | 67,100 | 1,026 |
| 2025-01-28 | 1,023 | 1,032 | 1,021 | 1,031 | 12,800 | 1,031 |
| 2025-01-27 | 1,021 | 1,029 | 1,021 | 1,025 | 7,000 | 1,025 |
| 2025-01-24 | 1,023 | 1,032 | 1,020 | 1,028 | 4,200 | 1,028 |
| 2025-01-23 | 1,028 | 1,029 | 1,020 | 1,028 | 4,000 | 1,028 |
| 2025-01-22 | 1,021 | 1,028 | 1,020 | 1,028 | 8,500 | 1,028 |
| 2025-01-21 | 1,019 | 1,027 | 1,019 | 1,021 | 5,900 | 1,021 |
| 2025-01-20 | 1,013 | 1,019 | 1,013 | 1,019 | 3,600 | 1,019 |
| 2025-01-17 | 1,010 | 1,018 | 1,010 | 1,013 | 3,400 | 1,013 |
| 2025-01-16 | 1,025 | 1,025 | 1,016 | 1,023 | 3,000 | 1,023 |
| 2025-01-15 | 1,020 | 1,020 | 1,009 | 1,018 | 6,400 | 1,018 |
| 2025-01-14 | 1,026 | 1,029 | 1,013 | 1,017 | 7,400 | 1,017 |
| 2025-01-10 | 1,034 | 1,034 | 1,021 | 1,026 | 5,100 | 1,026 |
| 2025-01-09 | 1,044 | 1,044 | 1,027 | 1,034 | 7,000 | 1,034 |
| 2025-01-08 | 1,044 | 1,046 | 1,035 | 1,044 | 5,500 | 1,044 |
| 2025-01-07 | 1,046 | 1,049 | 1,041 | 1,048 | 10,900 | 1,048 |
| 2025-01-06 | 1,029 | 1,046 | 1,025 | 1,044 | 11,500 | 1,044 |
分割・併合履歴 ： [2016-07-27]1株→0.5株 [2006-01-26]1株→2株