3955 (株)イムラ の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-211,0811,0951,0811,0822,9001,082
2024-05-201,1001,1001,0711,0914,4001,091
2024-05-171,0981,0981,0521,0925,4001,092
2024-05-161,1071,1071,0881,0923,0001,092
2024-05-151,1111,1111,1061,1081,3001,108
2024-05-141,1141,1151,1101,1141,3001,114
2024-05-131,1071,1151,1071,1141,2001,114
2024-05-101,1191,1191,1061,1074,8001,107
2024-05-091,0951,1111,0951,1111,1001,111
2024-05-081,1051,1101,0951,0952,5001,095
2024-05-071,0991,1101,0991,1052,4001,105
2024-05-021,1161,1191,0991,0992,8001,099
2024-05-011,1171,1171,1091,1118001,111
2024-04-301,1291,1291,0941,11513,6001,115
2024-04-261,0801,1001,0801,0993,0001,099
2024-04-251,0681,0851,0681,0813,4001,081
2024-04-241,0971,0971,0751,0804,5001,080
2024-04-231,0851,0981,0851,0971,9001,097
2024-04-221,0761,0831,0761,0831,8001,083
2024-04-191,1021,1021,0691,0764,0001,076
2024-04-181,0881,1021,0801,1022,1001,102
2024-04-171,0861,1031,0861,0921,5001,092
2024-04-161,0991,0991,0871,0972,0001,097
2024-04-151,0921,1001,0761,1002,6001,100
2024-04-121,1011,1051,0901,0973,1001,097
2024-04-111,1051,1111,1001,1013,1001,101
2024-04-101,1061,1151,0981,1108,5001,110
2024-04-091,0771,0961,0771,0969,2001,096
2024-04-081,0641,0741,0641,0692,4001,069
2024-04-051,0561,0771,0511,0715,2001,071
2024-04-041,0641,0641,0451,05511,4001,055
2024-04-031,0761,0761,0501,0698,6001,069
2024-04-021,0871,0871,0721,0813,3001,081
2024-04-011,0621,0811,0621,0817,9001,081
2024-03-291,0761,0771,0631,0732,8001,073
2024-03-281,0881,0881,0671,0763,6001,076
2024-03-271,0781,0901,0681,0726,5001,072
2024-03-261,0801,0831,0731,0833,5001,083
2024-03-251,0641,0911,0641,0919,3001,091
2024-03-221,0701,0701,0591,0701,6001,070
2024-03-211,0641,0771,0641,0675,6001,067
2024-03-191,0651,0991,0641,0703,8001,070
2024-03-181,0451,0631,0451,0604,4001,060
2024-03-151,0401,0861,0011,05025,5001,050
2024-03-141,1311,1311,1011,11520,7001,115
2024-03-131,0931,1011,0851,1012,0001,101
2024-03-121,1011,1091,0801,1013,6001,101
2024-03-111,1251,1251,0851,1055,9001,105
2024-03-081,1191,1201,1111,1165,1001,116
2024-03-071,1131,1131,0901,1086,5001,108
2024-03-061,0721,1261,0681,11522,1001,115
2024-03-051,0561,0711,0561,0662,9001,066
2024-03-041,0611,0751,0521,06716,9001,067
2024-03-011,0701,0721,0561,06015,3001,060
2024-02-291,0571,0771,0571,07011,5001,070
2024-02-281,0781,0781,0551,07120,8001,071
2024-02-271,1251,1351,0711,08539,0001,085
2024-02-261,1391,1501,1311,13517,1001,135
2024-02-221,1511,1661,1391,1538,4001,153
2024-02-211,1651,1751,1541,1547,0001,154
2024-02-201,1741,1741,1601,1682,9001,168
2024-02-191,1401,1751,1361,1699,9001,169
2024-02-161,1401,1401,1251,13912,6001,139
2024-02-151,1621,1621,1401,1404,4001,140
2024-02-141,1721,1731,1411,15511,7001,155
2024-02-131,1961,1961,1651,17112,9001,171
2024-02-091,1801,1841,1651,1838,0001,183
2024-02-081,1501,1791,1311,17624,6001,176
2024-02-071,1921,1921,1541,15422,8001,154
2024-02-061,2071,2071,1851,19211,3001,192
2024-02-051,2081,2151,2011,20614,9001,206
2024-02-021,2281,2281,2011,20817,6001,208
2024-02-011,2381,2381,2221,22318,7001,223
2024-01-311,2471,2471,2331,24315,5001,243
2024-01-301,2471,2471,2271,24765,7001,247
2024-01-291,2651,2711,2631,26678,8001,266
2024-01-261,2641,2701,2621,26721,1001,267
2024-01-251,2631,2681,2631,26615,2001,266
2024-01-241,2581,2701,2581,26417,7001,264
2024-01-231,2451,2691,2451,25738,6001,257
2024-01-221,2801,2831,2701,27127,0001,271
2024-01-191,2641,2741,2641,27017,1001,270
2024-01-181,2621,2651,2601,2659,3001,265
2024-01-171,2661,2691,2561,2627,6001,262
2024-01-161,2651,2661,2581,26013,8001,260
2024-01-151,2561,2651,2541,26523,1001,265
2024-01-121,2571,2701,2401,25537,0001,255
2024-01-111,2551,2701,2551,27017,5001,270
2024-01-101,2571,2801,2571,26123,6001,261
2024-01-091,2451,2571,2451,25723,0001,257
2024-01-051,2421,2501,2391,24521,0001,245
2024-01-041,2361,2461,2311,24116,5001,241

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