KabuInsight

イムラ

3955
スタンダード/パルプ・紙/IMURA & Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13901.0915.0901.0908.0-32.0-3.40%20,600
2026-03-12946.0948.0939.0940.0-8.0-0.84%9,900
2026-03-11940.0948.0936.0948.0+5.0+0.53%3,000
2026-03-10937.0943.0933.0943.0+15.0+1.62%5,100
2026-03-09933.0933.0918.0928.0-15.0-1.59%6,000
2026-03-06936.0943.0934.0943.0+3.0+0.32%3,300
2026-03-05935.0940.0928.0940.0+20.0+2.17%6,100
2026-03-04917.0921.0910.0920.0-5.0-0.54%16,600
2026-03-03933.0933.0925.0925.0-15.0-1.60%8,900
2026-03-02947.0947.0936.0940.0-11.0-1.16%4,100
2026-02-27945.0951.0939.0951.0+9.0+0.96%6,400
2026-02-26933.0942.0928.0942.0+8.0+0.86%7,300
2026-02-25930.0938.0925.0934.0+7.0+0.76%12,700
2026-02-24927.0929.0925.0927.00.00.00%5,200
2026-02-20930.0931.0927.0927.0-3.0-0.32%6,800
2026-02-19932.0935.0928.0930.0-2.0-0.21%6,800
2026-02-18933.0939.0932.0932.0-1.0-0.11%7,500
2026-02-17942.0942.0933.0933.0-9.0-0.96%4,100
2026-02-16946.0946.0939.0942.0-1.0-0.11%6,400
2026-02-13948.0951.0943.0943.0-9.0-0.95%6,400
2026-02-12948.0953.0948.0952.0+4.0+0.42%6,400
2026-02-10950.0950.0944.0948.0+3.0+0.32%6,900
2026-02-09960.0960.0942.0945.0-14.0-1.46%14,800
2026-02-06958.0959.0946.0959.0+1.0+0.10%11,200
2026-02-05958.0961.0953.0958.0+5.0+0.52%7,900
2026-02-04944.0955.0938.0953.0+13.0+1.38%10,900
2026-02-03945.0949.0937.0940.0-9.0-0.95%24,700
2026-02-02967.0968.0945.0949.0-19.0-1.96%27,300
2026-01-30961.0971.0944.0968.0-6.0-0.62%36,000
2026-01-29995.0998.0969.0974.0-36.0-3.56%58,000
2026-01-281,020.01,021.01,010.01,010.0-13.0-1.27%108,500
2026-01-271,024.01,025.01,020.01,023.0-2.0-0.20%21,100
2026-01-261,025.01,033.01,022.01,025.0-12.0-1.16%20,700
2026-01-231,024.01,040.01,024.01,037.0+5.0+0.48%28,200
2026-01-221,030.01,077.01,026.01,032.0+6.0+0.58%74,000
2026-01-211,027.01,039.01,026.01,026.0-18.0-1.72%34,300
2026-01-201,063.01,063.01,043.01,044.0-21.0-1.97%36,500
2026-01-191,063.01,075.01,054.01,065.0+2.0+0.19%22,600
2026-01-161,064.01,064.01,054.01,063.0-11.0-1.02%48,200
2026-01-151,089.01,089.01,067.01,074.0-4.0-0.37%47,200
2026-01-141,090.01,096.01,071.01,078.0-15.0-1.37%72,400
2026-01-131,159.01,159.01,087.01,093.0+84.0+8.33%289,800
2026-01-091,006.01,009.01,004.01,009.0+1.0+0.10%5,200
2026-01-081,008.01,010.01,007.01,008.0-4.0-0.40%5,400
2026-01-071,009.01,012.01,008.01,012.0-1.0-0.10%4,200
2026-01-061,011.01,013.01,008.01,013.0+2.0+0.20%3,000
2026-01-051,007.01,013.01,007.01,011.0+2.0+0.20%9,300
2025-12-301,004.01,010.01,004.01,009.0+2.0+0.20%8,500
2025-12-291,002.01,009.0999.01,007.0+5.0+0.50%9,000
2025-12-26998.01,002.0998.01,002.0+3.0+0.30%4,700
2025-12-251,002.01,002.0995.0999.00.00.00%6,100
2025-12-241,000.01,000.0995.0999.0-1.0-0.10%6,500
2025-12-23999.01,002.0997.01,000.0+1.0+0.10%4,900
2025-12-22997.01,001.0996.0999.0+4.0+0.40%10,800
2025-12-19997.0998.0995.0995.0-4.0-0.40%4,700
2025-12-18994.01,000.0994.0999.0+2.0+0.20%5,000
2025-12-171,000.01,000.0989.0997.0-4.0-0.40%8,100
2025-12-161,007.01,007.0994.01,001.0-4.0-0.40%11,500
2025-12-151,000.01,008.0999.01,005.0+5.0+0.50%14,500
2025-12-12992.01,001.0986.01,000.0+1.0+0.10%18,800
2025-12-111,010.01,010.0995.0999.0-11.0-1.09%13,400
2025-12-101,000.01,014.01,000.01,010.0+11.0+1.10%14,800
2025-12-091,000.01,000.0993.0999.0+2.0+0.20%8,700
2025-12-08997.01,000.0992.0997.0+3.0+0.30%10,200
2025-12-05993.0994.0988.0994.0+4.0+0.40%3,000
2025-12-04987.0990.0987.0990.0+2.0+0.20%3,800
2025-12-03983.0994.0983.0988.0+1.0+0.10%8,400
2025-12-02986.0990.0983.0987.0-3.0-0.30%8,900
2025-12-01995.0996.0990.0990.0-5.0-0.50%5,200
2025-11-28989.0995.0989.0995.0+5.0+0.51%5,900
2025-11-27983.0990.0983.0990.0+3.0+0.30%3,600
2025-11-26985.0987.0984.0987.0+4.0+0.41%3,400
2025-11-25980.0983.0980.0983.0+2.0+0.20%4,700
2025-11-21976.0981.0976.0981.0+5.0+0.51%1,400
2025-11-20976.0980.0972.0976.0-9.0-0.91%22,300
2025-11-19986.0991.0985.0985.0-1.0-0.10%1,700
2025-11-18987.0994.0985.0986.0-4.0-0.40%3,100
2025-11-17996.0996.0985.0990.0-5.0-0.50%2,600
2025-11-14986.0995.0986.0995.0+2.0+0.20%3,600
2025-11-13986.0993.0986.0993.0+7.0+0.71%3,400
2025-11-12985.0986.0983.0986.0+1.0+0.10%2,500
2025-11-11986.0986.0983.0985.00.00.00%3,400
2025-11-10987.0988.0984.0985.0-2.0-0.20%4,400
2025-11-07983.0988.0983.0987.0+3.0+0.30%3,500
2025-11-06985.0986.0984.0984.0-1.0-0.10%2,100
2025-11-05985.0985.0982.0985.00.00.00%3,500
2025-11-04987.0988.0982.0985.0+4.0+0.41%3,000
2025-10-31990.0990.0980.0981.0-2.0-0.20%2,500
2025-10-30985.0985.0981.0983.0-3.0-0.30%1,200
2025-10-29989.0990.0985.0986.00.00.00%3,200
2025-10-28990.0990.0984.0986.0-3.0-0.30%3,700
2025-10-27984.0989.0982.0989.0+9.0+0.92%9,400
2025-10-24985.0985.0980.0980.0-1.0-0.10%5,100
2025-10-23979.0983.0977.0981.0+2.0+0.20%3,800
2025-10-22983.0984.0975.0979.0-5.0-0.51%8,200
2025-10-21991.0991.0983.0984.00.00.00%8,600
2025-10-20989.0991.0982.0984.0-5.0-0.51%6,400
2025-10-17990.0991.0980.0989.0+1.0+0.10%6,900
2025-10-16995.0995.0986.0988.0-6.0-0.60%13,900
2025-10-15979.0995.0975.0994.0+24.0+2.47%28,900
2025-10-14971.0973.0967.0970.0-4.0-0.41%4,100
2025-10-10975.0976.0971.0974.0+2.0+0.21%11,600
2025-10-09973.0975.0970.0972.0-1.0-0.10%4,800
2025-10-08973.0977.0971.0973.0+1.0+0.10%5,500
2025-10-07973.0973.0967.0972.0-1.0-0.10%3,100
2025-10-06973.0975.0961.0973.0+4.0+0.41%6,600
2025-10-03963.0969.0955.0969.0+7.0+0.73%6,100
2025-10-02969.0969.0957.0962.0-2.0-0.21%3,700
2025-10-01979.0979.0961.0964.0-12.0-1.23%8,800
2025-09-30978.0978.0976.0976.0-1.0-0.10%900
2025-09-29980.0980.0974.0977.0-1.0-0.10%3,500
2025-09-26975.0978.0974.0978.0+4.0+0.41%5,600
2025-09-25975.0976.0973.0974.00.00.00%4,100
2025-09-24978.0978.0972.0974.0-2.0-0.20%3,400
2025-09-22976.0977.0972.0976.0-1.0-0.10%2,500
2025-09-19974.0977.0970.0977.0+1.0+0.10%6,600
2025-09-18974.0980.0971.0976.00.00.00%3,700
2025-09-17970.0980.0967.0976.0+3.0+0.31%7,600
2025-09-16979.0981.0973.0973.0-6.0-0.61%7,800
2025-09-12997.0997.0978.0979.0——35,900

直近120営業日分を表示