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 |
---|---|---|---|---|---|
2005/12/30 | 508 | 514 | 505 | 512 | 21,000 |
2005/12/29 | 499 | 506 | 499 | 505 | 39,000 |
2005/12/28 | 500 | 500 | 491 | 494 | 31,000 |
2005/12/27 | 496 | 496 | 485 | 493 | 44,000 |
2005/12/27 | 1 -> 2.00 分割 | ||||
2005/12/26 | 949 | 962 | 945 | 962 | 76,000 |
2005/12/22 | 949 | 949 | 938 | 945 | 46,000 |
2005/12/21 | 945 | 945 | 931 | 940 | 25,000 |
2005/12/20 | 945 | 945 | 931 | 945 | 30,000 |
2005/12/19 | 935 | 945 | 922 | 945 | 53,000 |
2005/12/16 | 915 | 937 | 915 | 929 | 19,000 |
2005/12/15 | 912 | 915 | 905 | 911 | 36,000 |
2005/12/14 | 910 | 913 | 904 | 904 | 38,000 |
2005/12/13 | 917 | 920 | 908 | 910 | 31,000 |
2005/12/12 | 910 | 919 | 910 | 915 | 27,000 |
2005/12/09 | 908 | 910 | 902 | 907 | 14,000 |
2005/12/08 | 895 | 907 | 895 | 902 | 18,000 |
2005/12/07 | 896 | 899 | 892 | 895 | 30,000 |
2005/12/06 | 891 | 897 | 885 | 895 | 44,000 |
2005/12/05 | 898 | 900 | 890 | 890 | 44,000 |
2005/12/02 | 902 | 907 | 897 | 897 | 18,000 |
2005/12/01 | 890 | 900 | 880 | 900 | 13,000 |
2005/11/30 | 870 | 893 | 870 | 893 | 25,000 |
2005/11/29 | 902 | 902 | 860 | 861 | 56,000 |
2005/11/28 | 905 | 909 | 896 | 901 | 32,000 |
2005/11/25 | 901 | 905 | 900 | 905 | 24,000 |
2005/11/24 | 910 | 915 | 895 | 897 | 60,000 |
2005/11/22 | 937 | 937 | 901 | 914 | 99,000 |
2005/11/21 | 985 | 985 | 909 | 929 | 326,000 |
2005/11/18 | 908 | 920 | 897 | 905 | 66,000 |
2005/11/17 | 921 | 921 | 890 | 898 | 60,000 |
2005/11/16 | 926 | 940 | 860 | 920 | 143,000 |
2005/11/15 | 938 | 938 | 905 | 916 | 85,000 |
2005/11/14 | 914 | 955 | 904 | 926 | 265,000 |
2005/11/11 | 895 | 918 | 885 | 905 | 119,000 |
2005/11/10 | 878 | 921 | 875 | 899 | 309,000 |
2005/11/09 | 847 | 850 | 835 | 848 | 146,000 |
2005/11/08 | 829 | 848 | 828 | 847 | 122,000 |
2005/11/07 | 823 | 835 | 822 | 824 | 30,000 |
2005/11/04 | 810 | 830 | 810 | 830 | 50,000 |
2005/11/02 | 825 | 828 | 801 | 801 | 27,000 |
2005/11/01 | 840 | 840 | 825 | 827 | 37,000 |
2005/10/31 | 825 | 841 | 825 | 840 | 48,000 |
2005/10/28 | 810 | 820 | 810 | 820 | 55,000 |
2005/10/27 | 805 | 810 | 800 | 810 | 39,000 |
2005/10/26 | 794 | 800 | 793 | 800 | 11,000 |
2005/10/25 | 799 | 799 | 785 | 793 | 19,000 |
2005/10/24 | 780 | 790 | 780 | 785 | 22,000 |
2005/10/21 | 779 | 780 | 765 | 780 | 14,000 |
2005/10/20 | 799 | 800 | 779 | 779 | 7,000 |
2005/10/19 | 800 | 800 | 790 | 800 | 23,000 |
2005/10/18 | 800 | 805 | 800 | 800 | 23,000 |
2005/10/17 | 810 | 810 | 795 | 795 | 38,000 |
2005/10/14 | 810 | 815 | 800 | 810 | 28,000 |
2005/10/13 | 806 | 806 | 800 | 800 | 6,000 |
2005/10/12 | 800 | 811 | 800 | 811 | 16,000 |
2005/10/11 | 805 | 815 | 800 | 800 | 9,000 |
2005/10/07 | 794 | 820 | 790 | 800 | 30,000 |
2005/10/06 | 800 | 803 | 793 | 793 | 29,000 |
2005/10/05 | 806 | 807 | 800 | 807 | 25,000 |
2005/10/04 | 780 | 820 | 780 | 805 | 40,000 |
2005/10/03 | 796 | 799 | 780 | 780 | 17,000 |
2005/09/30 | 788 | 790 | 771 | 785 | 35,000 |
2005/09/29 | 788 | 788 | 775 | 785 | 11,000 |
2005/09/28 | 770 | 788 | 761 | 778 | 33,000 |
2005/09/27 | 770 | 770 | 760 | 760 | 10,000 |
2005/09/26 | 790 | 790 | 775 | 778 | 19,000 |
2005/09/22 | 768 | 780 | 768 | 780 | 39,000 |
2005/09/21 | 740 | 765 | 740 | 756 | 23,000 |
2005/09/20 | 732 | 740 | 732 | 735 | 35,000 |
2005/09/16 | 747 | 747 | 731 | 731 | 19,000 |
2005/09/15 | 765 | 765 | 750 | 750 | 8,000 |
2005/09/14 | 765 | 765 | 762 | 765 | 9,000 |
2005/09/13 | 768 | 768 | 750 | 765 | 9,000 |
2005/09/09 | 775 | 780 | 769 | 769 | 9,000 |
2005/09/08 | 764 | 770 | 762 | 763 | 7,000 |
2005/09/07 | 771 | 777 | 770 | 770 | 17,000 |
2005/09/06 | 774 | 775 | 770 | 771 | 20,000 |
2005/09/05 | 768 | 775 | 768 | 774 | 10,000 |
2005/09/02 | 767 | 768 | 750 | 760 | 29,000 |
2005/09/01 | 765 | 767 | 750 | 767 | 25,000 |
2005/08/31 | 746 | 766 | 745 | 766 | 33,000 |
2005/08/30 | 730 | 736 | 710 | 736 | 14,000 |
2005/08/29 | 738 | 738 | 718 | 720 | 17,000 |
2005/08/26 | 710 | 730 | 710 | 730 | 16,000 |
2005/08/25 | 733 | 733 | 710 | 715 | 38,000 |
2005/08/24 | 743 | 743 | 730 | 730 | 23,000 |
2005/08/23 | 754 | 765 | 741 | 743 | 23,000 |
2005/08/22 | 765 | 765 | 753 | 754 | 24,000 |
2005/08/19 | 764 | 770 | 762 | 766 | 10,000 |
2005/08/18 | 773 | 773 | 765 | 765 | 9,000 |
2005/08/17 | 789 | 789 | 770 | 780 | 21,000 |
2005/08/16 | 788 | 792 | 767 | 790 | 18,000 |
2005/08/15 | 771 | 789 | 760 | 789 | 20,000 |
2005/08/12 | 790 | 805 | 790 | 790 | 11,000 |
2005/08/11 | 793 | 806 | 788 | 790 | 53,000 |
2005/08/10 | 760 | 789 | 760 | 789 | 24,000 |
2005/08/09 | 733 | 760 | 733 | 738 | 47,000 |
2005/08/08 | 730 | 741 | 720 | 733 | 26,000 |
2005/08/05 | 768 | 785 | 755 | 765 | 38,000 |
2005/08/04 | 805 | 807 | 785 | 788 | 65,000 |
2005/08/03 | 806 | 822 | 805 | 815 | 55,000 |
2005/08/02 | 799 | 826 | 799 | 805 | 68,000 |
2005/08/01 | 802 | 806 | 795 | 801 | 57,000 |
2005/07/29 | 816 | 816 | 801 | 802 | 68,000 |
2005/07/28 | 824 | 830 | 800 | 810 | 93,000 |
2005/07/27 | 860 | 864 | 824 | 824 | 94,000 |
2005/07/26 | 807 | 863 | 781 | 850 | 387,000 |
2005/07/25 | 797 | 875 | 791 | 823 | 892,000 |
2005/07/22 | 800 | 800 | 760 | 777 | 384,000 |
2005/07/21 | 870 | 886 | 801 | 806 | 719,000 |
2005/07/20 | 1,000 | 1,020 | 860 | 868 | 2,948,000 |