3955 (株)イムラの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-30	957	981	957	981	11,800	981
2023-03-29	954	974	954	968	13,900	968
2023-03-28	962	965	954	954	17,700	954
2023-03-27	975	976	962	963	12,500	963
2023-03-24	973	981	973	974	9,200	974
2023-03-23	970	984	970	979	11,400	979
2023-03-22	985	995	977	983	21,300	983
2023-03-20	984	1,003	972	975	30,400	975
2023-03-17	998	1,011	982	984	37,800	984
2023-03-16	990	1,019	970	1,004	145,200	1,004
2023-03-15	950	994	936	993	338,200	993
2023-03-14	897	897	878	885	19,300	885
2023-03-13	900	900	889	897	12,700	897
2023-03-10	895	900	893	900	30,300	900
2023-03-09	888	894	886	894	14,200	894
2023-03-08	876	888	876	886	7,300	886
2023-03-07	878	888	875	883	8,900	883
2023-03-06	889	890	881	889	5,300	889
2023-03-03	890	897	889	889	18,700	889
2023-03-02	897	897	887	893	10,500	893
2023-03-01	889	892	888	892	17,500	892
2023-02-28	881	889	881	888	8,300	888
2023-02-27	873	885	873	878	12,200	878
2023-02-24	869	878	863	872	10,400	872
2023-02-22	874	874	866	866	6,900	866
2023-02-21	879	880	874	875	3,800	875
2023-02-20	874	883	874	877	7,200	877
2023-02-17	877	877	872	874	4,200	874
2023-02-16	875	881	874	876	4,900	876
2023-02-15	883	883	876	880	3,500	880
2023-02-14	879	879	871	876	2,600	876
2023-02-13	878	881	876	877	5,300	877
2023-02-10	875	880	872	880	26,500	880
2023-02-09	873	873	869	872	7,900	872
2023-02-08	870	871	868	869	8,000	869
2023-02-07	871	872	867	870	6,700	870
2023-02-06	873	873	865	866	7,800	866
2023-02-03	874	874	866	872	12,900	872
2023-02-02	872	875	867	875	13,400	875
2023-02-01	875	875	867	872	18,500	872
2023-01-31	855	875	855	872	22,100	872
2023-01-30	868	878	855	855	96,800	855
2023-01-27	897	901	895	895	89,900	895
2023-01-26	898	904	898	899	25,600	899
2023-01-25	895	904	894	902	22,700	902
2023-01-24	895	905	895	896	20,900	896
2023-01-23	892	899	892	895	16,000	895
2023-01-20	898	898	878	896	20,800	896
2023-01-19	885	900	883	900	9,800	900
2023-01-18	889	896	887	888	10,900	888
2023-01-17	883	891	883	889	16,700	889
2023-01-16	893	894	883	883	16,100	883
2023-01-13	908	908	896	902	25,400	902
2023-01-12	893	909	893	909	35,800	909
2023-01-11	906	910	900	908	39,000	908
2023-01-10	900	906	897	906	69,100	906
2023-01-06	888	896	880	896	18,300	896
2023-01-05	876	899	876	882	46,500	882
2023-01-04	884	900	878	891	54,500	891

分割・併合履歴： [2016-07-27]1株→0.5株 [2006-01-26]1株→2株

3955 (株)イムラ の時系列データ [2023年度]

3955 (株)イムラの時系列データ [2023年度]