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 |
---|---|---|---|---|---|
2007/12/28 | 183 | 185 | 178 | 178 | 71,000 |
2007/12/27 | 177 | 178 | 175 | 178 | 7,000 |
2007/12/26 | 178 | 179 | 175 | 179 | 10,000 |
2007/12/25 | 174 | 179 | 170 | 174 | 23,000 |
2007/12/21 | 179 | 180 | 174 | 174 | 31,000 |
2007/12/20 | 181 | 182 | 177 | 180 | 10,000 |
2007/12/19 | 178 | 183 | 175 | 183 | 3,000 |
2007/12/18 | 184 | 184 | 183 | 183 | 9,000 |
2007/12/17 | 185 | 185 | 175 | 185 | 15,000 |
2007/12/14 | 188 | 188 | 185 | 188 | 16,000 |
2007/12/13 | 189 | 189 | 181 | 188 | 14,000 |
2007/12/12 | 181 | 189 | 181 | 189 | 19,000 |
2007/12/11 | 187 | 189 | 186 | 189 | 11,000 |
2007/12/10 | 191 | 191 | 184 | 186 | 21,000 |
2007/12/07 | 187 | 187 | 183 | 183 | 25,000 |
2007/12/06 | 180 | 184 | 180 | 183 | 16,000 |
2007/12/05 | 180 | 180 | 180 | 180 | 7,000 |
2007/12/04 | 179 | 180 | 177 | 180 | 17,000 |
2007/12/03 | 180 | 180 | 168 | 174 | 19,000 |
2007/11/30 | 186 | 186 | 181 | 184 | 18,000 |
2007/11/29 | 181 | 182 | 181 | 181 | 13,000 |
2007/11/28 | 182 | 183 | 180 | 181 | 15,000 |
2007/11/27 | 167 | 184 | 167 | 181 | 21,000 |
2007/11/26 | 185 | 185 | 180 | 180 | 6,000 |
2007/11/22 | 181 | 181 | 172 | 181 | 27,000 |
2007/11/21 | 178 | 182 | 178 | 182 | 16,000 |
2007/11/20 | 169 | 173 | 168 | 173 | 16,000 |
2007/11/19 | 169 | 183 | 169 | 170 | 19,000 |
2007/11/16 | 172 | 172 | 168 | 168 | 8,000 |
2007/11/15 | 169 | 173 | 167 | 173 | 24,000 |
2007/11/14 | 169 | 173 | 166 | 169 | 57,000 |
2007/11/13 | 169 | 169 | 168 | 168 | 9,000 |
2007/11/12 | 175 | 175 | 163 | 169 | 70,000 |
2007/11/09 | 190 | 190 | 190 | 190 | 2,000 |
2007/11/08 | 189 | 197 | 185 | 195 | 14,000 |
2007/11/07 | 194 | 199 | 184 | 199 | 26,000 |
2007/11/06 | 199 | 199 | 190 | 195 | 40,000 |
2007/11/05 | 206 | 206 | 201 | 203 | 13,000 |
2007/11/02 | 191 | 204 | 191 | 201 | 40,000 |
2007/11/01 | 212 | 212 | 199 | 206 | 60,000 |
2007/10/31 | 191 | 212 | 187 | 211 | 77,000 |
2007/10/30 | 189 | 190 | 184 | 189 | 38,000 |
2007/10/29 | 182 | 187 | 181 | 186 | 39,000 |
2007/10/26 | 179 | 188 | 171 | 181 | 68,000 |
2007/10/25 | 187 | 192 | 171 | 179 | 135,000 |
2007/10/24 | 165 | 181 | 163 | 181 | 72,000 |
2007/10/23 | 161 | 164 | 161 | 161 | 60,000 |
2007/10/22 | 158 | 160 | 156 | 159 | 61,000 |
2007/10/19 | 160 | 162 | 159 | 160 | 61,000 |
2007/10/18 | 159 | 161 | 159 | 160 | 47,000 |
2007/10/17 | 159 | 159 | 156 | 159 | 28,000 |
2007/10/16 | 163 | 163 | 158 | 158 | 53,000 |
2007/10/15 | 165 | 165 | 162 | 163 | 78,000 |
2007/10/12 | 168 | 168 | 163 | 164 | 134,000 |
2007/10/11 | 167 | 168 | 166 | 166 | 66,000 |
2007/10/10 | 170 | 175 | 166 | 166 | 81,000 |
2007/10/09 | 168 | 169 | 164 | 168 | 93,000 |
2007/10/05 | 170 | 170 | 165 | 168 | 57,000 |
2007/10/04 | 170 | 171 | 170 | 170 | 29,000 |
2007/10/03 | 176 | 176 | 170 | 172 | 10,000 |
2007/10/02 | 174 | 174 | 173 | 174 | 5,000 |
2007/10/01 | 173 | 175 | 172 | 173 | 20,000 |
2007/09/28 | 180 | 182 | 177 | 177 | 34,000 |
2007/09/27 | 171 | 177 | 170 | 177 | 20,000 |
2007/09/26 | 172 | 172 | 160 | 163 | 71,000 |
2007/09/25 | 172 | 172 | 167 | 171 | 13,000 |
2007/09/21 | 180 | 180 | 172 | 175 | 87,000 |
2007/09/20 | 180 | 180 | 175 | 175 | 23,000 |
2007/09/19 | 178 | 180 | 177 | 180 | 15,000 |
2007/09/18 | 180 | 180 | 172 | 175 | 133,000 |
2007/09/14 | 175 | 175 | 174 | 175 | 52,000 |
2007/09/13 | 180 | 180 | 174 | 174 | 65,000 |
2007/09/12 | 189 | 189 | 182 | 182 | 28,000 |
2007/09/11 | 188 | 190 | 185 | 185 | 15,000 |
2007/09/10 | 195 | 195 | 190 | 190 | 20,000 |
2007/09/07 | 193 | 193 | 187 | 190 | 16,000 |
2007/09/06 | 189 | 194 | 185 | 190 | 15,000 |
2007/09/05 | 198 | 198 | 190 | 190 | 63,000 |
2007/09/04 | 198 | 198 | 195 | 195 | 41,000 |
2007/09/03 | 199 | 200 | 198 | 199 | 54,000 |
2007/08/31 | 199 | 202 | 199 | 200 | 43,000 |
2007/08/30 | 200 | 204 | 197 | 200 | 57,000 |
2007/08/29 | 198 | 200 | 196 | 200 | 33,000 |
2007/08/28 | 200 | 201 | 198 | 200 | 75,000 |
2007/08/27 | 210 | 228 | 200 | 203 | 364,000 |
2007/08/24 | 201 | 203 | 200 | 200 | 60,000 |
2007/08/23 | 195 | 200 | 195 | 196 | 221,000 |
2007/08/22 | 196 | 200 | 190 | 190 | 165,000 |
2007/08/21 | 200 | 200 | 191 | 191 | 117,000 |
2007/08/20 | 213 | 217 | 194 | 200 | 307,000 |
2007/08/17 | 240 | 240 | 233 | 233 | 12,000 |
2007/08/16 | 245 | 248 | 238 | 238 | 19,000 |
2007/08/15 | 247 | 247 | 244 | 244 | 8,000 |
2007/08/14 | 244 | 249 | 244 | 249 | 8,000 |
2007/08/13 | 255 | 255 | 244 | 244 | 21,000 |
2007/08/10 | 260 | 260 | 258 | 258 | 8,000 |
2007/08/09 | 250 | 250 | 250 | 250 | 4,000 |
2007/08/08 | 248 | 252 | 246 | 250 | 14,000 |
2007/08/07 | 243 | 243 | 243 | 243 | 1,000 |
2007/08/06 | 246 | 246 | 241 | 241 | 5,000 |
2007/08/03 | 265 | 265 | 246 | 246 | 34,000 |
2007/08/02 | 266 | 267 | 266 | 266 | 5,000 |
2007/08/01 | 270 | 270 | 266 | 266 | 3,000 |
2007/07/30 | 261 | 263 | 261 | 263 | 4,000 |
2007/07/27 | 267 | 267 | 260 | 262 | 13,000 |
2007/07/26 | 274 | 274 | 270 | 270 | 3,000 |
2007/07/25 | 267 | 270 | 266 | 270 | 26,000 |
2007/07/24 | 271 | 271 | 267 | 267 | 4,000 |
2007/07/23 | 272 | 272 | 270 | 270 | 16,000 |
2007/07/20 | 278 | 280 | 274 | 274 | 21,000 |
2007/07/19 | 284 | 284 | 278 | 278 | 17,000 |
2007/07/18 | 284 | 284 | 275 | 275 | 13,000 |
2007/07/17 | 282 | 284 | 282 | 284 | 2,000 |
2007/07/13 | 279 | 285 | 279 | 281 | 15,000 |
2007/07/12 | 279 | 280 | 274 | 274 | 17,000 |
2007/07/11 | 284 | 284 | 275 | 275 | 24,000 |
2007/07/10 | 284 | 284 | 283 | 284 | 12,000 |
2007/07/09 | 284 | 284 | 284 | 284 | 1,000 |
2007/07/06 | 292 | 292 | 284 | 284 | 13,000 |
2007/07/05 | 284 | 284 | 284 | 284 | 1,000 |
2007/07/04 | 284 | 284 | 284 | 284 | 2,000 |
2007/07/03 | 280 | 285 | 280 | 285 | 2,000 |
2007/07/02 | 278 | 280 | 278 | 280 | 9,000 |
2007/06/29 | 280 | 280 | 280 | 280 | 1,000 |
2007/06/28 | 280 | 280 | 279 | 279 | 3,000 |
2007/06/27 | 283 | 283 | 280 | 280 | 3,000 |
2007/06/26 | 289 | 289 | 280 | 280 | 13,000 |
2007/06/25 | 280 | 280 | 280 | 280 | 6,000 |
2007/06/22 | 279 | 279 | 279 | 279 | 1,000 |
2007/06/21 | 279 | 280 | 278 | 278 | 5,000 |
2007/06/20 | 276 | 278 | 276 | 278 | 6,000 |
2007/06/19 | 280 | 281 | 280 | 280 | 6,000 |
2007/06/18 | 280 | 280 | 275 | 280 | 9,000 |
2007/06/15 | 279 | 279 | 274 | 274 | 11,000 |
2007/06/14 | 280 | 280 | 275 | 275 | 5,000 |
2007/06/13 | 278 | 278 | 278 | 278 | 2,000 |
2007/06/12 | 280 | 280 | 278 | 278 | 2,000 |
2007/06/11 | 279 | 280 | 277 | 278 | 10,000 |
2007/06/08 | 275 | 275 | 275 | 275 | 3,000 |
2007/06/07 | 275 | 275 | 275 | 275 | 7,000 |
2007/06/06 | 278 | 278 | 277 | 278 | 9,000 |
2007/06/05 | 278 | 278 | 278 | 278 | 4,000 |
2007/06/04 | 279 | 279 | 278 | 278 | 4,000 |
2007/06/01 | 280 | 280 | 278 | 278 | 5,000 |
2007/05/31 | 280 | 285 | 278 | 278 | 13,000 |
2007/05/30 | 275 | 280 | 275 | 276 | 8,000 |
2007/05/29 | 278 | 280 | 278 | 280 | 6,000 |
2007/05/28 | 280 | 280 | 278 | 278 | 3,000 |
2007/05/25 | 285 | 285 | 276 | 280 | 18,000 |
2007/05/24 | 283 | 295 | 280 | 280 | 12,000 |
2007/05/23 | 273 | 280 | 273 | 274 | 9,000 |
2007/05/22 | 270 | 270 | 265 | 269 | 5,000 |
2007/05/21 | 277 | 277 | 270 | 270 | 8,000 |
2007/05/18 | 295 | 295 | 275 | 280 | 6,000 |
2007/05/17 | 310 | 310 | 290 | 295 | 15,000 |
2007/05/16 | 325 | 325 | 320 | 320 | 10,000 |
2007/05/15 | 326 | 326 | 326 | 326 | 1,000 |
2007/05/14 | 330 | 330 | 330 | 330 | 5,000 |
2007/05/11 | 330 | 330 | 330 | 330 | 2,000 |
2007/05/10 | 329 | 329 | 329 | 329 | 5,000 |
2007/05/07 | 319 | 320 | 319 | 320 | 5,000 |
2007/04/27 | 315 | 315 | 315 | 315 | 4,000 |
2007/04/26 | 320 | 320 | 320 | 320 | 3,000 |
2007/04/25 | 319 | 319 | 315 | 315 | 3,000 |
2007/04/24 | 320 | 320 | 320 | 320 | 2,000 |
2007/04/23 | 320 | 320 | 320 | 320 | 4,000 |
2007/04/20 | 320 | 320 | 315 | 315 | 4,000 |
2007/04/19 | 320 | 320 | 320 | 320 | 4,000 |
2007/04/18 | 315 | 315 | 315 | 315 | 4,000 |
2007/04/17 | 320 | 320 | 320 | 320 | 5,000 |
2007/04/16 | 324 | 324 | 321 | 321 | 8,000 |
2007/04/13 | 319 | 319 | 319 | 319 | 1,000 |
2007/04/11 | 328 | 329 | 317 | 317 | 6,000 |
2007/04/10 | 323 | 323 | 322 | 322 | 2,000 |
2007/04/06 | 333 | 333 | 329 | 329 | 6,000 |
2007/03/28 | 350 | 360 | 350 | 360 | 7,000 |
2007/03/26 | 350 | 350 | 348 | 348 | 3,000 |
2007/03/23 | 346 | 346 | 346 | 346 | 3,000 |
2007/03/22 | 340 | 340 | 335 | 336 | 7,000 |
2007/03/20 | 340 | 340 | 340 | 340 | 2,000 |
2007/03/19 | 342 | 342 | 342 | 342 | 2,000 |
2007/03/16 | 340 | 340 | 340 | 340 | 1,000 |
2007/03/14 | 346 | 346 | 331 | 331 | 21,000 |
2007/03/13 | 350 | 350 | 350 | 350 | 5,000 |
2007/03/09 | 355 | 355 | 349 | 349 | 5,000 |
2007/03/08 | 360 | 365 | 360 | 364 | 6,000 |
2007/03/07 | 344 | 348 | 343 | 348 | 13,000 |
2007/03/06 | 340 | 349 | 332 | 349 | 4,000 |
2007/03/05 | 345 | 345 | 340 | 340 | 7,000 |
2007/03/02 | 340 | 350 | 340 | 350 | 5,000 |
2007/03/01 | 343 | 343 | 330 | 330 | 11,000 |
2007/02/28 | 342 | 344 | 336 | 340 | 25,000 |
2007/02/27 | 350 | 355 | 346 | 350 | 13,000 |
2007/02/26 | 345 | 345 | 345 | 345 | 4,000 |
2007/02/23 | 335 | 336 | 328 | 335 | 13,000 |
2007/02/22 | 325 | 330 | 320 | 330 | 9,000 |
2007/02/21 | 321 | 321 | 312 | 320 | 17,000 |
2007/02/20 | 329 | 329 | 320 | 320 | 24,000 |
2007/02/19 | 333 | 334 | 330 | 330 | 8,000 |
2007/02/16 | 333 | 333 | 333 | 333 | 1,000 |
2007/02/15 | 337 | 337 | 332 | 333 | 9,000 |
2007/02/14 | 339 | 339 | 319 | 327 | 16,000 |
2007/02/13 | 360 | 360 | 354 | 354 | 3,000 |
2007/02/09 | 361 | 362 | 360 | 362 | 4,000 |
2007/02/08 | 362 | 362 | 354 | 360 | 14,000 |
2007/02/07 | 360 | 362 | 360 | 362 | 5,000 |
2007/02/06 | 359 | 359 | 354 | 359 | 6,000 |
2007/02/05 | 354 | 364 | 354 | 360 | 10,000 |
2007/02/02 | 370 | 372 | 362 | 369 | 13,000 |
2007/02/01 | 371 | 371 | 360 | 370 | 12,000 |
2007/01/31 | 370 | 376 | 370 | 370 | 11,000 |
2007/01/30 | 380 | 380 | 369 | 370 | 25,000 |
2007/01/29 | 371 | 378 | 370 | 378 | 35,000 |
2007/01/26 | 356 | 370 | 356 | 370 | 26,000 |
2007/01/25 | 356 | 356 | 350 | 350 | 6,000 |
2007/01/24 | 355 | 360 | 350 | 356 | 38,000 |
2007/01/23 | 355 | 359 | 350 | 350 | 8,000 |
2007/01/22 | 355 | 355 | 350 | 351 | 13,000 |
2007/01/19 | 330 | 360 | 326 | 355 | 46,000 |
2007/01/18 | 326 | 326 | 325 | 325 | 2,000 |
2007/01/17 | 315 | 320 | 315 | 320 | 2,000 |
2007/01/16 | 326 | 326 | 315 | 320 | 8,000 |
2007/01/15 | 325 | 325 | 324 | 325 | 4,000 |
2007/01/12 | 327 | 327 | 327 | 327 | 1,000 |
2007/01/11 | 315 | 322 | 312 | 322 | 6,000 |
2007/01/10 | 341 | 341 | 315 | 330 | 25,000 |
2007/01/09 | 310 | 341 | 305 | 341 | 10,000 |
2007/01/05 | 313 | 313 | 310 | 310 | 4,000 |
2007/01/04 | 312 | 312 | 312 | 312 | 2,000 |