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 |
---|---|---|---|---|---|
2024/03/28 | 638 | 652 | 635 | 646 | 27,200 |
2024/03/27 | 648 | 648 | 636 | 640 | 35,100 |
2024/03/26 | 639 | 644 | 632 | 644 | 27,300 |
2024/03/25 | 637 | 647 | 635 | 636 | 23,100 |
2024/03/22 | 641 | 646 | 635 | 639 | 44,900 |
2024/03/21 | 643 | 653 | 633 | 641 | 87,500 |
2024/03/19 | 599 | 637 | 599 | 636 | 189,200 |
2024/03/18 | 599 | 612 | 599 | 607 | 26,900 |
2024/03/15 | 606 | 608 | 597 | 597 | 15,700 |
2024/03/14 | 600 | 610 | 595 | 610 | 16,300 |
2024/03/13 | 606 | 617 | 594 | 600 | 31,400 |
2024/03/12 | 589 | 600 | 588 | 600 | 12,900 |
2024/03/11 | 596 | 607 | 586 | 597 | 39,400 |
2024/03/08 | 600 | 610 | 592 | 609 | 28,900 |
2024/03/07 | 612 | 617 | 585 | 596 | 68,500 |
2024/03/06 | 615 | 623 | 605 | 610 | 40,900 |
2024/03/05 | 614 | 624 | 600 | 616 | 45,600 |
2024/03/04 | 620 | 628 | 608 | 614 | 76,100 |
2024/03/01 | 610 | 633 | 606 | 616 | 229,700 |
2024/02/29 | 589 | 593 | 582 | 587 | 45,200 |
2024/02/28 | 562 | 586 | 561 | 584 | 56,700 |
2024/02/27 | 560 | 562 | 559 | 560 | 34,300 |
2024/02/26 | 566 | 566 | 558 | 560 | 37,700 |
2024/02/22 | 562 | 570 | 562 | 563 | 17,100 |
2024/02/21 | 564 | 566 | 562 | 562 | 6,500 |
2024/02/20 | 567 | 570 | 563 | 564 | 14,300 |
2024/02/19 | 573 | 577 | 566 | 567 | 60,500 |
2024/02/16 | 565 | 573 | 557 | 560 | 41,000 |
2024/02/15 | 571 | 579 | 565 | 565 | 21,900 |
2024/02/14 | 560 | 588 | 559 | 575 | 93,100 |
2024/02/13 | 565 | 584 | 559 | 561 | 202,000 |
2024/02/09 | 558 | 558 | 523 | 535 | 58,100 |
2024/02/08 | 553 | 559 | 548 | 558 | 21,900 |
2024/02/07 | 542 | 553 | 542 | 549 | 22,700 |
2024/02/06 | 543 | 544 | 542 | 543 | 2,900 |
2024/02/05 | 544 | 544 | 537 | 543 | 19,900 |
2024/02/02 | 537 | 546 | 533 | 544 | 22,100 |
2024/02/01 | 548 | 548 | 538 | 538 | 20,900 |
2024/01/31 | 557 | 560 | 548 | 548 | 23,200 |
2024/01/30 | 564 | 567 | 555 | 561 | 44,500 |
2024/01/29 | 567 | 567 | 561 | 561 | 17,800 |
2024/01/26 | 557 | 565 | 554 | 565 | 33,600 |
2024/01/25 | 556 | 562 | 556 | 560 | 28,000 |
2024/01/24 | 556 | 562 | 554 | 556 | 18,500 |
2024/01/23 | 568 | 568 | 556 | 556 | 27,500 |
2024/01/22 | 560 | 563 | 548 | 559 | 29,100 |
2024/01/19 | 562 | 569 | 559 | 559 | 27,200 |
2024/01/18 | 549 | 567 | 549 | 565 | 51,700 |
2024/01/17 | 549 | 562 | 549 | 554 | 65,400 |
2024/01/16 | 553 | 556 | 548 | 549 | 20,900 |
2024/01/15 | 551 | 555 | 545 | 553 | 23,400 |
2024/01/12 | 555 | 557 | 546 | 550 | 48,400 |
2024/01/11 | 548 | 563 | 531 | 563 | 125,700 |
2024/01/10 | 540 | 554 | 534 | 548 | 87,300 |
2024/01/09 | 527 | 532 | 522 | 531 | 62,900 |
2024/01/05 | 518 | 526 | 517 | 523 | 30,400 |
2024/01/04 | 517 | 524 | 515 | 524 | 17,600 |
2023/12/29 | 524 | 525 | 517 | 521 | 25,200 |
2023/12/28 | 515 | 525 | 510 | 523 | 23,200 |
2023/12/27 | 508 | 517 | 508 | 516 | 28,600 |
2023/12/26 | 520 | 529 | 516 | 516 | 47,000 |
2023/12/25 | 518 | 522 | 511 | 511 | 13,800 |
2023/12/22 | 518 | 525 | 514 | 520 | 35,500 |
2023/12/21 | 519 | 519 | 515 | 518 | 9,300 |
2023/12/20 | 516 | 523 | 513 | 518 | 16,800 |
2023/12/19 | 508 | 517 | 506 | 516 | 12,400 |
2023/12/18 | 507 | 512 | 500 | 508 | 18,200 |
2023/12/15 | 500 | 515 | 500 | 508 | 11,300 |
2023/12/14 | 519 | 519 | 505 | 505 | 16,200 |
2023/12/13 | 520 | 523 | 519 | 519 | 9,000 |
2023/12/12 | 538 | 538 | 520 | 520 | 15,100 |
2023/12/11 | 548 | 548 | 534 | 534 | 14,400 |
2023/12/08 | 550 | 550 | 533 | 541 | 29,200 |
2023/12/07 | 542 | 551 | 536 | 546 | 40,600 |
2023/12/06 | 532 | 552 | 532 | 545 | 55,900 |
2023/12/05 | 528 | 537 | 524 | 537 | 39,500 |
2023/12/04 | 521 | 540 | 518 | 538 | 93,600 |
2023/12/01 | 520 | 523 | 515 | 518 | 14,500 |
2023/11/30 | 523 | 523 | 512 | 517 | 39,800 |
2023/11/29 | 526 | 526 | 512 | 523 | 20,600 |
2023/11/28 | 523 | 525 | 519 | 525 | 14,900 |
2023/11/27 | 528 | 528 | 517 | 522 | 42,800 |
2023/11/24 | 517 | 521 | 507 | 515 | 39,800 |
2023/11/22 | 524 | 530 | 510 | 512 | 179,100 |
2023/11/21 | 481 | 489 | 480 | 488 | 20,100 |
2023/11/20 | 481 | 486 | 481 | 481 | 6,000 |
2023/11/17 | 484 | 487 | 470 | 479 | 18,200 |
2023/11/16 | 486 | 489 | 483 | 485 | 3,000 |
2023/11/15 | 496 | 496 | 486 | 486 | 11,700 |
2023/11/14 | 498 | 498 | 483 | 495 | 28,400 |
2023/11/13 | 490 | 505 | 481 | 490 | 35,800 |
2023/11/10 | 507 | 516 | 499 | 507 | 81,500 |
2023/11/09 | 488 | 494 | 480 | 494 | 15,400 |
2023/11/08 | 480 | 491 | 480 | 488 | 15,800 |
2023/11/07 | 471 | 479 | 471 | 479 | 6,900 |
2023/11/06 | 469 | 476 | 466 | 474 | 16,900 |
2023/11/02 | 469 | 469 | 464 | 467 | 8,100 |
2023/11/01 | 460 | 466 | 460 | 463 | 23,700 |
2023/10/31 | 454 | 460 | 451 | 460 | 6,700 |
2023/10/30 | 464 | 464 | 451 | 456 | 12,200 |
2023/10/27 | 458 | 465 | 455 | 465 | 18,600 |
2023/10/26 | 453 | 460 | 450 | 457 | 21,300 |
2023/10/25 | 449 | 460 | 449 | 460 | 9,500 |
2023/10/24 | 450 | 454 | 434 | 452 | 35,100 |
2023/10/23 | 462 | 465 | 453 | 453 | 14,900 |
2023/10/20 | 465 | 469 | 458 | 469 | 13,900 |
2023/10/19 | 474 | 474 | 466 | 470 | 3,000 |
2023/10/18 | 472 | 474 | 465 | 474 | 11,600 |
2023/10/17 | 470 | 478 | 470 | 471 | 9,100 |
2023/10/16 | 476 | 478 | 470 | 471 | 15,700 |
2023/10/13 | 494 | 494 | 484 | 484 | 11,100 |
2023/10/12 | 491 | 498 | 489 | 496 | 22,800 |
2023/10/11 | 497 | 497 | 491 | 491 | 6,600 |
2023/10/10 | 490 | 497 | 484 | 497 | 15,100 |
2023/10/06 | 490 | 491 | 483 | 491 | 7,800 |
2023/10/05 | 482 | 490 | 478 | 489 | 10,300 |
2023/10/04 | 483 | 486 | 471 | 476 | 29,400 |
2023/10/03 | 505 | 506 | 482 | 491 | 45,800 |
2023/10/02 | 507 | 511 | 505 | 505 | 13,300 |
2023/09/29 | 510 | 513 | 506 | 506 | 6,800 |
2023/09/28 | 518 | 518 | 510 | 511 | 9,700 |
2023/09/27 | 510 | 519 | 502 | 519 | 41,200 |
2023/09/26 | 517 | 518 | 513 | 513 | 9,900 |
2023/09/25 | 511 | 518 | 509 | 515 | 23,400 |
2023/09/22 | 511 | 516 | 508 | 511 | 12,800 |
2023/09/21 | 519 | 519 | 512 | 513 | 10,500 |
2023/09/20 | 519 | 519 | 513 | 516 | 11,000 |
2023/09/19 | 520 | 523 | 513 | 519 | 26,800 |
2023/09/15 | 527 | 527 | 517 | 518 | 32,300 |
2023/09/14 | 528 | 528 | 521 | 523 | 16,700 |
2023/09/13 | 522 | 524 | 520 | 522 | 2,800 |
2023/09/12 | 523 | 527 | 520 | 521 | 10,200 |
2023/09/11 | 530 | 531 | 521 | 521 | 14,500 |
2023/09/08 | 526 | 530 | 518 | 530 | 16,700 |
2023/09/07 | 530 | 533 | 522 | 522 | 19,900 |
2023/09/06 | 536 | 536 | 530 | 531 | 16,300 |
2023/09/05 | 537 | 540 | 532 | 533 | 19,800 |
2023/09/04 | 528 | 534 | 521 | 534 | 44,200 |
2023/09/01 | 520 | 528 | 519 | 528 | 11,100 |
2023/08/31 | 529 | 533 | 501 | 516 | 52,200 |
2023/08/30 | 525 | 529 | 524 | 528 | 10,200 |
2023/08/29 | 534 | 534 | 522 | 524 | 18,000 |
2023/08/28 | 537 | 537 | 526 | 534 | 27,900 |
2023/08/25 | 522 | 529 | 517 | 526 | 35,500 |
2023/08/24 | 509 | 525 | 509 | 525 | 20,900 |
2023/08/23 | 510 | 514 | 503 | 511 | 23,200 |
2023/08/22 | 503 | 506 | 500 | 504 | 14,300 |
2023/08/21 | 500 | 507 | 496 | 500 | 19,800 |
2023/08/18 | 484 | 501 | 484 | 494 | 17,800 |
2023/08/17 | 498 | 498 | 482 | 488 | 39,400 |
2023/08/16 | 506 | 508 | 496 | 498 | 30,800 |
2023/08/15 | 505 | 517 | 505 | 510 | 27,500 |
2023/08/14 | 480 | 515 | 469 | 512 | 157,900 |
2023/08/10 | 563 | 565 | 546 | 549 | 93,000 |
2023/08/09 | 566 | 569 | 560 | 569 | 37,800 |
2023/08/08 | 566 | 566 | 558 | 562 | 16,200 |
2023/08/07 | 551 | 565 | 548 | 565 | 35,300 |
2023/08/04 | 546 | 557 | 545 | 551 | 27,100 |
2023/08/03 | 554 | 556 | 545 | 550 | 23,700 |
2023/08/02 | 541 | 567 | 541 | 554 | 48,700 |
2023/08/01 | 562 | 562 | 548 | 548 | 52,800 |
2023/07/31 | 565 | 571 | 562 | 562 | 28,100 |
2023/07/28 | 570 | 570 | 560 | 566 | 33,200 |
2023/07/27 | 577 | 580 | 564 | 572 | 50,500 |
2023/07/26 | 579 | 586 | 578 | 578 | 31,400 |
2023/07/25 | 596 | 596 | 578 | 580 | 50,400 |
2023/07/24 | 589 | 599 | 587 | 594 | 39,200 |
2023/07/21 | 585 | 594 | 581 | 584 | 29,100 |
2023/07/20 | 587 | 588 | 580 | 585 | 28,700 |
2023/07/19 | 595 | 596 | 585 | 586 | 56,200 |
2023/07/18 | 585 | 594 | 583 | 594 | 65,300 |
2023/07/14 | 578 | 590 | 561 | 580 | 64,500 |
2023/07/13 | 583 | 583 | 559 | 572 | 126,800 |
2023/07/12 | 595 | 602 | 577 | 586 | 215,800 |
2023/07/11 | 557 | 565 | 552 | 558 | 47,800 |
2023/07/10 | 575 | 575 | 551 | 556 | 108,800 |
2023/07/07 | 541 | 595 | 534 | 574 | 322,300 |
2023/07/06 | 531 | 550 | 530 | 541 | 134,000 |
2023/07/05 | 529 | 529 | 517 | 521 | 33,500 |
2023/07/04 | 523 | 529 | 523 | 526 | 19,400 |
2023/07/03 | 528 | 530 | 521 | 525 | 33,500 |
2023/06/30 | 528 | 528 | 520 | 523 | 26,600 |
2023/06/29 | 515 | 528 | 515 | 525 | 80,400 |
2023/06/28 | 514 | 514 | 509 | 510 | 18,400 |
2023/06/27 | 510 | 514 | 505 | 510 | 22,000 |
2023/06/26 | 515 | 515 | 510 | 512 | 25,200 |
2023/06/23 | 510 | 514 | 503 | 507 | 21,800 |
2023/06/22 | 512 | 515 | 503 | 506 | 22,100 |
2023/06/21 | 510 | 516 | 500 | 508 | 33,500 |
2023/06/20 | 516 | 517 | 501 | 503 | 24,600 |
2023/06/19 | 501 | 516 | 500 | 511 | 64,400 |
2023/06/16 | 492 | 500 | 492 | 500 | 28,500 |
2023/06/15 | 485 | 494 | 482 | 490 | 24,500 |
2023/06/14 | 488 | 488 | 481 | 484 | 15,600 |
2023/06/13 | 490 | 490 | 481 | 484 | 12,700 |
2023/06/12 | 483 | 487 | 482 | 482 | 13,900 |
2023/06/09 | 488 | 488 | 479 | 484 | 15,200 |
2023/06/08 | 481 | 481 | 478 | 480 | 4,200 |
2023/06/07 | 488 | 493 | 475 | 477 | 30,100 |
2023/06/06 | 491 | 492 | 486 | 486 | 8,800 |