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
2023-03-3095798195798111,800981
2023-03-2995497495496813,900968
2023-03-2896296595495417,700954
2023-03-2797597696296312,500963
2023-03-249739819739749,200974
2023-03-2397098497097911,400979
2023-03-2298599597798321,300983
2023-03-209841,00397297530,400975
2023-03-179981,01198298437,800984
2023-03-169901,0199701,004145,2001,004
2023-03-15950994936993338,200993
2023-03-1489789787888519,300885
2023-03-1390090088989712,700897
2023-03-1089590089390030,300900
2023-03-0988889488689414,200894
2023-03-088768888768867,300886
2023-03-078788888758838,900883
2023-03-068898908818895,300889
2023-03-0389089788988918,700889
2023-03-0289789788789310,500893
2023-03-0188989288889217,500892
2023-02-288818898818888,300888
2023-02-2787388587387812,200878
2023-02-2486987886387210,400872
2023-02-228748748668666,900866
2023-02-218798808748753,800875
2023-02-208748838748777,200877
2023-02-178778778728744,200874
2023-02-168758818748764,900876
2023-02-158838838768803,500880
2023-02-148798798718762,600876
2023-02-138788818768775,300877
2023-02-1087588087288026,500880
2023-02-098738738698727,900872
2023-02-088708718688698,000869
2023-02-078718728678706,700870
2023-02-068738738658667,800866
2023-02-0387487486687212,900872
2023-02-0287287586787513,400875
2023-02-0187587586787218,500872
2023-01-3185587585587222,100872
2023-01-3086887885585596,800855
2023-01-2789790189589589,900895
2023-01-2689890489889925,600899
2023-01-2589590489490222,700902
2023-01-2489590589589620,900896
2023-01-2389289989289516,000895
2023-01-2089889887889620,800896
2023-01-198859008839009,800900
2023-01-1888989688788810,900888
2023-01-1788389188388916,700889
2023-01-1689389488388316,100883
2023-01-1390890889690225,400902
2023-01-1289390989390935,800909
2023-01-1190691090090839,000908
2023-01-1090090689790669,100906
2023-01-0688889688089618,300896
2023-01-0587689987688246,500882
2023-01-0488490087889154,500891

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