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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 1,933 | 1,943 | 1,860 | 1,926 | 155,800 |
| 2025/05/30 | 1,906 | 1,908 | 1,862 | 1,900 | 119,700 |
| 2025/05/29 | 1,956 | 1,956 | 1,885 | 1,913 | 178,700 |
| 2025/05/28 | 1,896 | 1,997 | 1,896 | 1,954 | 422,500 |
| 2025/05/27 | 1,838 | 1,874 | 1,793 | 1,866 | 181,800 |
| 2025/05/26 | 1,820 | 1,888 | 1,806 | 1,825 | 181,000 |
| 2025/05/23 | 1,905 | 1,913 | 1,789 | 1,844 | 387,600 |
| 2025/05/22 | 1,784 | 1,953 | 1,764 | 1,904 | 1,020,200 |
| 2025/05/21 | 1,585 | 1,803 | 1,542 | 1,744 | 373,100 |
| 2025/05/20 | 1,593 | 1,637 | 1,591 | 1,597 | 81,700 |
| 2025/05/19 | 1,557 | 1,603 | 1,535 | 1,593 | 67,100 |
| 2025/05/16 | 1,560 | 1,607 | 1,531 | 1,572 | 89,500 |
| 2025/05/15 | 1,521 | 1,619 | 1,499 | 1,582 | 164,500 |
| 2025/05/14 | 1,518 | 1,550 | 1,472 | 1,521 | 127,500 |
| 2025/05/13 | 1,539 | 1,574 | 1,452 | 1,490 | 228,900 |
| 2025/05/12 | 1,432 | 1,658 | 1,432 | 1,548 | 380,400 |
| 2025/05/09 | 1,500 | 1,548 | 1,490 | 1,517 | 132,000 |
| 2025/05/08 | 1,540 | 1,555 | 1,506 | 1,527 | 81,000 |
| 2025/05/07 | 1,495 | 1,533 | 1,468 | 1,524 | 89,100 |
| 2025/05/02 | 1,467 | 1,479 | 1,438 | 1,465 | 62,800 |
| 2025/05/01 | 1,487 | 1,496 | 1,453 | 1,466 | 72,700 |
| 2025/04/30 | 1,548 | 1,555 | 1,476 | 1,487 | 97,000 |
| 2025/04/28 | 1,447 | 1,498 | 1,437 | 1,488 | 72,400 |
| 2025/04/25 | 1,409 | 1,454 | 1,404 | 1,435 | 69,000 |
| 2025/04/24 | 1,382 | 1,401 | 1,361 | 1,401 | 68,200 |
| 2025/04/23 | 1,421 | 1,438 | 1,365 | 1,369 | 93,200 |
| 2025/04/22 | 1,376 | 1,392 | 1,343 | 1,344 | 84,300 |
| 2025/04/21 | 1,450 | 1,450 | 1,396 | 1,406 | 64,900 |
| 2025/04/18 | 1,430 | 1,466 | 1,419 | 1,463 | 80,400 |
| 2025/04/17 | 1,385 | 1,478 | 1,384 | 1,435 | 151,800 |
| 2025/04/16 | 1,412 | 1,413 | 1,355 | 1,368 | 74,600 |
| 2025/04/15 | 1,355 | 1,410 | 1,350 | 1,382 | 67,800 |
| 2025/04/14 | 1,378 | 1,399 | 1,346 | 1,346 | 86,800 |
| 2025/04/11 | 1,293 | 1,366 | 1,285 | 1,357 | 88,500 |
| 2025/04/10 | 1,415 | 1,420 | 1,328 | 1,353 | 172,900 |
| 2025/04/09 | 1,232 | 1,237 | 1,163 | 1,213 | 136,200 |
| 2025/04/08 | 1,308 | 1,324 | 1,258 | 1,280 | 211,600 |
| 2025/04/07 | 1,150 | 1,191 | 1,102 | 1,128 | 271,800 |
| 2025/04/04 | 1,361 | 1,379 | 1,193 | 1,279 | 487,000 |
| 2025/04/03 | 1,409 | 1,451 | 1,363 | 1,416 | 234,700 |
| 2025/04/02 | 1,484 | 1,509 | 1,471 | 1,499 | 82,400 |
| 2025/04/01 | 1,562 | 1,565 | 1,464 | 1,471 | 168,600 |
| 2025/03/31 | 1,550 | 1,575 | 1,523 | 1,548 | 143,300 |
| 2025/03/28 | 1,654 | 1,676 | 1,594 | 1,628 | 104,800 |
| 2025/03/27 | 1,596 | 1,650 | 1,583 | 1,650 | 88,200 |
| 2025/03/26 | 1,646 | 1,646 | 1,587 | 1,596 | 242,500 |
| 2025/03/25 | 1,646 | 1,687 | 1,619 | 1,646 | 84,900 |
| 2025/03/24 | 1,705 | 1,705 | 1,635 | 1,635 | 95,100 |
| 2025/03/21 | 1,670 | 1,716 | 1,664 | 1,670 | 143,300 |
| 2025/03/19 | 1,637 | 1,733 | 1,625 | 1,690 | 218,300 |
| 2025/03/18 | 1,700 | 1,724 | 1,614 | 1,637 | 230,900 |
| 2025/03/17 | 1,613 | 1,642 | 1,586 | 1,595 | 168,400 |
| 2025/03/14 | 1,533 | 1,563 | 1,490 | 1,558 | 84,100 |
| 2025/03/13 | 1,570 | 1,588 | 1,520 | 1,533 | 136,300 |
| 2025/03/12 | 1,463 | 1,552 | 1,451 | 1,524 | 199,400 |
| 2025/03/11 | 1,472 | 1,480 | 1,410 | 1,442 | 374,200 |
| 2025/03/10 | 1,642 | 1,647 | 1,505 | 1,552 | 333,200 |
| 2025/03/07 | 1,600 | 1,654 | 1,547 | 1,622 | 410,400 |
| 2025/03/06 | 1,519 | 1,607 | 1,494 | 1,584 | 342,600 |
| 2025/03/05 | 1,432 | 1,491 | 1,429 | 1,489 | 176,400 |
| 2025/03/04 | 1,400 | 1,440 | 1,384 | 1,432 | 85,500 |
| 2025/03/03 | 1,460 | 1,478 | 1,401 | 1,406 | 80,600 |
| 2025/02/28 | 1,426 | 1,468 | 1,410 | 1,430 | 147,500 |
| 2025/02/27 | 1,459 | 1,480 | 1,446 | 1,456 | 102,600 |
| 2025/02/26 | 1,435 | 1,455 | 1,376 | 1,451 | 147,300 |
| 2025/02/25 | 1,401 | 1,488 | 1,401 | 1,442 | 120,400 |
| 2025/02/21 | 1,462 | 1,472 | 1,419 | 1,444 | 139,900 |
| 2025/02/20 | 1,507 | 1,507 | 1,432 | 1,488 | 180,500 |
| 2025/02/19 | 1,455 | 1,508 | 1,451 | 1,508 | 94,400 |
| 2025/02/18 | 1,448 | 1,490 | 1,430 | 1,465 | 106,100 |
| 2025/02/17 | 1,438 | 1,527 | 1,415 | 1,478 | 181,500 |
| 2025/02/14 | 1,489 | 1,520 | 1,429 | 1,448 | 211,400 |
| 2025/02/13 | 1,453 | 1,550 | 1,401 | 1,501 | 393,600 |
| 2025/02/12 | 1,408 | 1,469 | 1,380 | 1,455 | 422,900 |
| 2025/02/10 | 1,259 | 1,444 | 1,259 | 1,398 | 1,199,500 |
| 2025/02/07 | 1,165 | 1,180 | 1,140 | 1,144 | 170,400 |
| 2025/02/06 | 1,142 | 1,172 | 1,128 | 1,170 | 99,000 |
| 2025/02/05 | 1,154 | 1,156 | 1,127 | 1,141 | 65,600 |
| 2025/02/04 | 1,172 | 1,175 | 1,131 | 1,137 | 110,800 |
| 2025/02/03 | 1,167 | 1,167 | 1,112 | 1,142 | 242,900 |
| 2025/01/31 | 1,147 | 1,212 | 1,130 | 1,197 | 277,500 |
| 2025/01/30 | 1,116 | 1,142 | 1,101 | 1,137 | 89,800 |
| 2025/01/29 | 1,128 | 1,129 | 1,108 | 1,121 | 82,300 |
| 2025/01/28 | 1,095 | 1,125 | 1,063 | 1,114 | 115,700 |
| 2025/01/27 | 1,118 | 1,140 | 1,090 | 1,091 | 127,500 |
| 2025/01/24 | 1,125 | 1,144 | 1,098 | 1,116 | 134,000 |
| 2025/01/23 | 1,098 | 1,135 | 1,071 | 1,120 | 184,700 |
| 2025/01/22 | 1,059 | 1,094 | 1,053 | 1,084 | 128,600 |
| 2025/01/21 | 1,091 | 1,105 | 1,059 | 1,060 | 102,400 |
| 2025/01/20 | 1,103 | 1,111 | 1,065 | 1,078 | 133,000 |
| 2025/01/17 | 1,109 | 1,124 | 1,076 | 1,124 | 208,900 |
| 2025/01/16 | 1,105 | 1,136 | 1,068 | 1,111 | 286,900 |
| 2025/01/15 | 1,059 | 1,082 | 1,037 | 1,079 | 179,200 |
| 2025/01/14 | 1,091 | 1,100 | 1,048 | 1,056 | 275,700 |
| 2025/01/10 | 1,138 | 1,163 | 1,116 | 1,121 | 150,800 |
| 2025/01/09 | 1,167 | 1,175 | 1,132 | 1,141 | 213,200 |
| 2025/01/08 | 1,157 | 1,204 | 1,147 | 1,174 | 227,800 |
| 2025/01/07 | 1,246 | 1,272 | 1,179 | 1,187 | 336,600 |
| 2025/01/06 | 1,299 | 1,304 | 1,226 | 1,234 | 272,000 |
| 2024/12/30 | 1,310 | 1,345 | 1,287 | 1,302 | 193,300 |
| 2024/12/27 | 1,303 | 1,330 | 1,292 | 1,322 | 193,200 |
| 2024/12/26 | 1,332 | 1,376 | 1,290 | 1,303 | 345,900 |
| 2024/12/25 | 1,256 | 1,343 | 1,251 | 1,332 | 392,800 |
| 2024/12/24 | 1,379 | 1,383 | 1,273 | 1,282 | 557,000 |
| 2024/12/23 | 1,314 | 1,384 | 1,305 | 1,379 | 461,800 |
| 2024/12/20 | 1,324 | 1,330 | 1,285 | 1,300 | 258,800 |
| 2024/12/19 | 1,260 | 1,307 | 1,247 | 1,306 | 315,100 |
| 2024/12/18 | 1,236 | 1,314 | 1,234 | 1,303 | 418,000 |
| 2024/12/17 | 1,140 | 1,269 | 1,114 | 1,248 | 518,700 |
| 2024/12/16 | 1,178 | 1,193 | 1,145 | 1,158 | 217,400 |
| 2024/12/13 | 1,170 | 1,208 | 1,146 | 1,153 | 321,000 |
| 2024/12/12 | 1,188 | 1,203 | 1,143 | 1,170 | 336,600 |
| 2024/12/11 | 1,165 | 1,240 | 1,151 | 1,180 | 834,900 |
| 2024/12/10 | 1,080 | 1,172 | 1,080 | 1,163 | 480,900 |
| 2024/12/09 | 1,110 | 1,117 | 1,062 | 1,090 | 279,100 |
| 2024/12/06 | 1,103 | 1,147 | 1,076 | 1,095 | 589,800 |
| 2024/12/05 | 1,086 | 1,163 | 1,060 | 1,076 | 1,334,900 |
| 2024/12/04 | 934 | 1,043 | 922 | 1,029 | 399,700 |
| 2024/12/03 | 905 | 949 | 905 | 944 | 187,100 |
| 2024/12/02 | 896 | 909 | 874 | 905 | 86,100 |
| 2024/11/29 | 907 | 920 | 894 | 895 | 89,400 |
| 2024/11/28 | 890 | 909 | 870 | 901 | 210,800 |
| 2024/11/27 | 944 | 949 | 905 | 911 | 161,300 |
| 2024/11/26 | 998 | 998 | 932 | 944 | 242,900 |
| 2024/11/25 | 950 | 992 | 936 | 992 | 321,100 |
| 2024/11/22 | 967 | 967 | 902 | 935 | 338,700 |
| 2024/11/21 | 910 | 980 | 910 | 939 | 856,800 |
| 2024/11/20 | 820 | 892 | 817 | 876 | 510,900 |
| 2024/11/19 | 787 | 820 | 786 | 818 | 198,200 |
| 2024/11/18 | 769 | 784 | 741 | 777 | 55,200 |
| 2024/11/15 | 829 | 829 | 794 | 795 | 65,600 |
| 2024/11/14 | 800 | 839 | 799 | 829 | 147,800 |
| 2024/11/13 | 767 | 809 | 767 | 798 | 148,700 |
| 2024/11/12 | 781 | 793 | 755 | 767 | 84,900 |
| 2024/11/11 | 800 | 804 | 775 | 790 | 148,900 |
| 2024/11/08 | 770 | 813 | 760 | 807 | 348,000 |