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