日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＩＭＶ(7760)の株価時系列情報

ＩＭＶ(7760)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/03/27 2,784 2,814 2,687 2,790 179,200
2026/03/26 3,005 3,050 2,846 2,884 118,000
2026/03/25 3,080 3,110 3,020 3,030 86,200
2026/03/24 3,100 3,115 2,947 2,990 121,800
2026/03/23 2,970 3,030 2,850 2,878 247,200
2026/03/19 3,300 3,300 3,130 3,180 197,100
2026/03/18 3,450 3,500 3,410 3,470 54,300
2026/03/17 3,455 3,505 3,345 3,350 80,600
2026/03/16 3,320 3,435 3,305 3,385 93,100
2026/03/13 3,390 3,475 3,360 3,435 90,900
2026/03/12 3,490 3,585 3,455 3,490 95,200
2026/03/11 3,600 3,730 3,570 3,620 118,000
2026/03/10 3,350 3,615 3,350 3,530 174,200
2026/03/09 3,360 3,465 3,150 3,280 249,300
2026/03/06 3,795 3,795 3,575 3,650 145,300
2026/03/05 3,800 3,985 3,760 3,795 189,200
2026/03/04 3,650 3,855 3,415 3,510 267,100
2026/03/03 4,085 4,255 3,800 3,800 210,000
2026/03/02 3,980 4,160 3,930 4,055 155,900
2026/02/27 4,070 4,130 3,970 4,090 106,900
2026/02/26 4,135 4,235 4,050 4,115 152,400
2026/02/25 4,000 4,205 3,955 4,090 247,700
2026/02/24 3,850 3,950 3,770 3,890 132,700
2026/02/20 3,950 4,030 3,810 3,820 262,600
2026/02/19 3,750 3,945 3,670 3,905 290,100
2026/02/18 3,450 3,715 3,450 3,700 154,900
2026/02/17 3,340 3,475 3,300 3,445 112,100
2026/02/16 3,315 3,435 3,290 3,410 100,700
2026/02/13 3,295 3,450 3,220 3,290 220,200
2026/02/12 3,445 3,500 3,250 3,355 283,200
2026/02/10 3,330 3,500 3,315 3,455 175,000
2026/02/09 3,240 3,360 3,170 3,330 232,900
2026/02/06 2,978 3,115 2,970 3,110 170,500
2026/02/05 3,045 3,070 2,978 3,070 108,500
2026/02/04 3,065 3,145 3,030 3,095 140,400
2026/02/03 2,920 3,070 2,901 3,065 137,700
2026/02/02 2,823 2,970 2,811 2,874 111,400
2026/01/30 2,880 2,897 2,812 2,873 127,000
2026/01/29 2,888 2,980 2,850 2,903 135,500
2026/01/28 2,987 2,987 2,888 2,929 131,900
2026/01/27 2,910 3,050 2,842 2,948 249,500
2026/01/26 2,840 2,965 2,819 2,936 193,300
2026/01/23 2,799 2,895 2,776 2,851 109,100
2026/01/22 2,760 2,789 2,706 2,772 92,000
2026/01/21 2,670 2,779 2,631 2,717 106,100
2026/01/20 2,716 2,760 2,634 2,720 207,900
2026/01/19 2,560 2,732 2,556 2,730 163,300
2026/01/16 2,678 2,678 2,553 2,589 114,800
2026/01/15 2,567 2,692 2,536 2,662 144,500
2026/01/14 2,517 2,570 2,495 2,570 95,100
2026/01/13 2,468 2,538 2,420 2,512 191,100
2026/01/09 2,399 2,400 2,349 2,397 81,800
2026/01/08 2,316 2,402 2,315 2,370 105,800
2026/01/07 2,250 2,359 2,250 2,330 77,700
2026/01/06 2,236 2,310 2,233 2,273 90,000
2026/01/05 2,210 2,250 2,201 2,223 72,100
2025/12/30 2,254 2,254 2,201 2,201 60,200
2025/12/29 2,225 2,278 2,213 2,254 63,700
2025/12/26 2,242 2,265 2,209 2,224 72,500
2025/12/25 2,245 2,256 2,176 2,220 83,300
2025/12/24 2,271 2,285 2,203 2,220 77,200
2025/12/23 2,220 2,305 2,206 2,271 111,000
2025/12/22 2,191 2,239 2,190 2,222 92,200
2025/12/19 2,137 2,208 2,120 2,181 98,000
2025/12/18 2,164 2,170 2,105 2,113 145,200
2025/12/17 2,176 2,249 2,147 2,214 129,000
2025/12/16 2,250 2,250 2,133 2,143 118,500
2025/12/15 2,183 2,256 2,152 2,253 76,200
2025/12/12 2,177 2,228 2,154 2,214 117,000
2025/12/11 2,182 2,192 2,109 2,132 72,800
2025/12/10 2,202 2,235 2,166 2,190 111,300
2025/12/09 2,208 2,223 2,156 2,211 144,300
2025/12/08 2,219 2,222 2,156 2,174 105,200
2025/12/05 2,118 2,207 2,103 2,195 150,700
2025/12/04 2,088 2,112 2,070 2,111 89,000
2025/12/03 2,050 2,085 2,032 2,064 73,100
2025/12/02 2,127 2,127 2,015 2,066 112,400
2025/12/01 2,180 2,180 2,065 2,077 99,200
2025/11/28 2,184 2,209 2,149 2,179 128,900
2025/11/27 2,048 2,178 2,048 2,178 229,100
2025/11/26 1,980 2,039 1,975 2,021 112,300
2025/11/25 2,005 2,038 1,960 1,966 158,700
2025/11/21 1,982 2,048 1,982 2,005 162,400
2025/11/20 2,055 2,065 2,004 2,054 117,500
2025/11/19 2,050 2,085 1,970 1,991 213,000
2025/11/18 2,083 2,126 2,050 2,050 210,600
2025/11/17 1,985 2,138 1,970 2,133 229,000
2025/11/14 2,041 2,095 1,980 1,985 224,500
2025/11/13 2,058 2,107 2,040 2,091 131,600
2025/11/12 2,022 2,132 2,002 2,104 215,100
2025/11/11 2,176 2,179 1,996 2,022 313,400
2025/11/10 2,001 2,263 1,990 2,140 592,900
2025/11/07 2,080 2,094 1,990 2,074 438,800
2025/11/06 2,072 2,095 2,030 2,078 191,500
2025/11/05 1,982 2,053 1,942 2,050 194,000
2025/11/04 2,033 2,089 1,991 1,996 249,000
2025/10/31 2,002 2,032 1,981 2,009 117,700
2025/10/30 1,912 2,002 1,895 1,995 194,200
2025/10/29 1,962 1,990 1,855 1,899 193,700
2025/10/28 2,063 2,063 1,936 1,944 191,100
2025/10/27 2,078 2,078 2,006 2,041 356,100
2025/10/24 2,000 2,051 1,930 1,999 352,100
2025/10/23 1,855 1,970 1,828 1,935 128,500
2025/10/22 1,862 1,925 1,845 1,895 104,700
2025/10/21 1,970 1,970 1,854 1,860 193,700
2025/10/20 1,911 1,986 1,876 1,976 179,500
2025/10/17 1,887 1,944 1,831 1,876 146,200
2025/10/16 1,844 1,860 1,816 1,854 58,000
2025/10/15 1,765 1,817 1,752 1,814 75,300
2025/10/14 1,791 1,821 1,736 1,739 142,600
2025/10/10 1,925 1,925 1,800 1,807 166,300
2025/10/09 2,030 2,030 1,919 1,944 125,200
2025/10/08 2,000 2,063 1,985 2,020 117,100
2025/10/07 2,027 2,060 1,954 2,000 154,400
2025/10/06 2,031 2,133 1,975 2,026 313,700
2025/10/03 1,758 1,911 1,751 1,911 104,700
2025/10/02 1,790 1,805 1,757 1,758 59,600
2025/10/01 1,840 1,840 1,769 1,781 85,400
2025/09/30 1,918 1,920 1,856 1,862 57,800
2025/09/29 1,927 1,936 1,883 1,905 64,300
2025/09/26 1,914 1,998 1,886 1,957 113,900
2025/09/25 1,874 1,919 1,863 1,914 89,800
2025/09/24 1,925 1,925 1,873 1,897 108,500
2025/09/22 1,954 1,998 1,929 1,929 70,300
2025/09/19 1,949 1,976 1,871 1,938 132,500
2025/09/18 1,884 1,978 1,875 1,946 143,200
2025/09/17 1,913 1,945 1,878 1,892 153,800
2025/09/16 1,863 1,915 1,863 1,887 91,000
2025/09/12 1,819 1,874 1,803 1,860 78,000
2025/09/11 1,795 1,833 1,776 1,809 107,700
2025/09/10 1,801 1,814 1,764 1,798 67,400
2025/09/09 1,731 1,856 1,731 1,816 234,900
2025/09/08 1,770 1,780 1,702 1,731 107,900
2025/09/05 1,785 1,785 1,728 1,745 134,600
2025/09/04 1,713 1,745 1,684 1,745 87,700
2025/09/03 1,713 1,734 1,691 1,703 111,700
2025/09/02 1,734 1,786 1,721 1,728 125,500
2025/09/01 1,718 1,766 1,694 1,713 144,500
2025/08/29 1,803 1,807 1,752 1,758 138,400
2025/08/28 1,817 1,817 1,777 1,795 102,500
2025/08/27 1,897 1,907 1,804 1,827 116,900
2025/08/26 1,968 1,983 1,869 1,875 152,300
2025/08/25 2,019 2,042 1,948 1,960 162,100
2025/08/22 2,005 2,044 1,990 2,011 142,400
2025/08/21 1,949 2,012 1,946 1,990 115,400
2025/08/20 1,890 1,974 1,885 1,969 92,500
2025/08/19 1,976 2,012 1,903 1,912 118,900
2025/08/18 1,865 1,959 1,861 1,948 137,500
2025/08/15 1,928 1,928 1,861 1,888 124,800
2025/08/14 1,958 1,971 1,910 1,928 89,500
2025/08/13 1,960 2,036 1,929 1,978 201,100
2025/08/12 1,933 1,978 1,880 1,946 381,500
2025/08/08 2,000 2,040 1,951 2,015 295,600
2025/08/07 1,970 2,034 1,970 2,003 345,900
2025/08/06 1,862 1,931 1,856 1,898 155,400
2025/08/05 1,850 1,893 1,831 1,875 118,300
2025/08/04 1,779 1,850 1,748 1,850 163,400
2025/08/01 1,812 1,830 1,762 1,819 145,900
2025/07/31 1,760 1,806 1,760 1,797 136,300
2025/07/30 1,730 1,750 1,707 1,745 73,800
2025/07/29 1,738 1,766 1,710 1,730 83,900
2025/07/28 1,716 1,785 1,716 1,740 122,500
2025/07/25 1,718 1,774 1,710 1,717 191,300
2025/07/24 1,682 1,745 1,663 1,727 250,400
2025/07/23 1,645 1,689 1,622 1,672 177,400
2025/07/22 1,593 1,640 1,588 1,598 71,400
2025/07/18 1,625 1,630 1,591 1,593 75,600
2025/07/17 1,621 1,643 1,612 1,625 50,700
2025/07/16 1,625 1,675 1,611 1,624 85,300
2025/07/15 1,632 1,650 1,616 1,627 74,300
2025/07/14 1,580 1,630 1,574 1,612 113,400
2025/07/11 1,617 1,637 1,578 1,580 169,300
2025/07/10 1,666 1,687 1,620 1,625 102,200
2025/07/09 1,652 1,669 1,580 1,639 256,700
2025/07/08 1,650 1,655 1,626 1,637 150,400
2025/07/07 1,625 1,687 1,618 1,672 156,300
2025/07/04 1,661 1,713 1,618 1,635 184,200
2025/07/03 1,727 1,727 1,650 1,657 252,800
2025/07/02 1,778 1,778 1,701 1,727 372,800
2025/07/01 1,798 1,927 1,791 1,898 260,900
2025/06/30 1,905 1,910 1,775 1,790 244,200
2025/06/27 1,848 1,915 1,846 1,891 241,300
2025/06/26 1,838 1,863 1,795 1,810 158,100
2025/06/25 1,763 1,837 1,726 1,814 209,800
2025/06/24 1,807 1,823 1,715 1,735 177,000
2025/06/23 1,701 1,863 1,690 1,767 299,500
2025/06/20 1,691 1,720 1,690 1,715 88,500
2025/06/19 1,704 1,731 1,681 1,723 93,000
2025/06/18 1,750 1,770 1,711 1,712 106,700
2025/06/17 1,783 1,799 1,730 1,757 123,100
2025/06/16 1,799 1,814 1,710 1,719 211,800
2025/06/13 1,820 1,840 1,777 1,791 125,700
2025/06/12 1,755 1,817 1,754 1,813 137,400
2025/06/11 1,844 1,844 1,769 1,772 159,000
2025/06/10 1,858 1,883 1,820 1,848 117,200
2025/06/09 1,869 1,873 1,814 1,836 74,400
2025/06/06 1,814 1,880 1,803 1,845 114,500
2025/06/05 1,864 1,905 1,837 1,839 117,100
2025/06/04 1,898 1,944 1,865 1,882 174,800
2025/06/03 1,949 1,957 1,886 1,897 181,200

このページの先頭へ