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 |
---|---|---|---|---|---|
2008/12/30 | 103 | 118 | 103 | 118 | 22,000 |
2008/12/29 | 100 | 100 | 100 | 100 | 3,000 |
2008/12/26 | 102 | 102 | 98 | 98 | 5,000 |
2008/12/25 | 100 | 100 | 100 | 100 | 2,000 |
2008/12/24 | 100 | 100 | 100 | 100 | 1,000 |
2008/12/22 | 100 | 100 | 100 | 100 | 2,000 |
2008/12/18 | 116 | 116 | 96 | 96 | 15,000 |
2008/12/17 | 100 | 100 | 91 | 91 | 6,000 |
2008/12/12 | 122 | 122 | 120 | 120 | 17,000 |
2008/12/11 | 104 | 119 | 104 | 119 | 14,000 |
2008/12/10 | 101 | 101 | 101 | 101 | 6,000 |
2008/12/09 | 97 | 99 | 97 | 99 | 13,000 |
2008/12/08 | 89 | 95 | 89 | 95 | 9,000 |
2008/12/04 | 82 | 82 | 82 | 82 | 10,000 |
2008/12/01 | 87 | 87 | 87 | 87 | 3,000 |
2008/11/28 | 87 | 87 | 87 | 87 | 9,000 |
2008/11/27 | 85 | 85 | 85 | 85 | 1,000 |
2008/11/26 | 88 | 88 | 87 | 87 | 8,000 |
2008/11/21 | 85 | 85 | 85 | 85 | 1,000 |
2008/11/20 | 80 | 80 | 80 | 80 | 10,000 |
2008/11/18 | 85 | 85 | 85 | 85 | 1,000 |
2008/11/17 | 95 | 95 | 95 | 95 | 1,000 |
2008/11/12 | 99 | 99 | 99 | 99 | 3,000 |
2008/11/11 | 97 | 97 | 97 | 97 | 18,000 |
2008/11/10 | 89 | 95 | 89 | 95 | 3,000 |
2008/11/07 | 90 | 90 | 86 | 86 | 4,000 |
2008/11/06 | 99 | 99 | 85 | 85 | 24,000 |
2008/11/04 | 92 | 92 | 92 | 92 | 4,000 |
2008/10/30 | 85 | 85 | 85 | 85 | 3,000 |
2008/10/29 | 84 | 85 | 83 | 85 | 4,000 |
2008/10/27 | 80 | 81 | 80 | 81 | 4,000 |
2008/10/24 | 93 | 93 | 87 | 87 | 9,000 |
2008/10/21 | 90 | 90 | 90 | 90 | 5,000 |
2008/10/17 | 101 | 101 | 86 | 90 | 13,000 |
2008/10/16 | 82 | 85 | 80 | 80 | 15,000 |
2008/10/15 | 99 | 99 | 99 | 99 | 2,000 |
2008/10/14 | 90 | 100 | 90 | 100 | 12,000 |
2008/10/10 | 82 | 84 | 76 | 76 | 40,000 |
2008/10/09 | 79 | 81 | 79 | 80 | 16,000 |
2008/10/08 | 90 | 90 | 77 | 77 | 93,000 |
2008/10/07 | 111 | 111 | 91 | 96 | 29,000 |
2008/10/06 | 121 | 121 | 116 | 116 | 9,000 |
2008/10/03 | 125 | 125 | 121 | 121 | 8,000 |
2008/10/02 | 125 | 125 | 125 | 125 | 1,000 |
2008/10/01 | 125 | 125 | 125 | 125 | 1,000 |
2008/09/30 | 125 | 125 | 125 | 125 | 3,000 |
2008/09/25 | 136 | 136 | 136 | 136 | 8,000 |
2008/09/24 | 133 | 135 | 133 | 133 | 7,000 |
2008/09/22 | 136 | 136 | 130 | 130 | 11,000 |
2008/09/19 | 135 | 135 | 133 | 135 | 6,000 |
2008/09/17 | 135 | 135 | 128 | 134 | 11,000 |
2008/09/16 | 135 | 135 | 135 | 135 | 3,000 |
2008/09/11 | 140 | 140 | 140 | 140 | 8,000 |
2008/09/10 | 136 | 136 | 136 | 136 | 4,000 |
2008/09/09 | 133 | 133 | 133 | 133 | 1,000 |
2008/09/05 | 136 | 136 | 130 | 130 | 23,000 |
2008/09/04 | 139 | 139 | 139 | 139 | 2,000 |
2008/09/03 | 144 | 144 | 139 | 139 | 2,000 |
2008/08/29 | 148 | 148 | 148 | 148 | 8,000 |
2008/08/27 | 140 | 144 | 140 | 144 | 2,000 |
2008/08/26 | 140 | 140 | 140 | 140 | 3,000 |
2008/08/22 | 136 | 136 | 136 | 136 | 1,000 |
2008/08/21 | 135 | 135 | 135 | 135 | 1,000 |
2008/08/20 | 141 | 141 | 141 | 141 | 2,000 |
2008/08/15 | 133 | 133 | 133 | 133 | 2,000 |
2008/08/14 | 146 | 146 | 137 | 137 | 13,000 |
2008/08/13 | 141 | 141 | 141 | 141 | 3,000 |
2008/08/12 | 147 | 147 | 141 | 141 | 14,000 |
2008/08/11 | 139 | 145 | 139 | 145 | 10,000 |
2008/08/08 | 135 | 139 | 134 | 135 | 48,000 |
2008/08/07 | 138 | 138 | 136 | 136 | 5,000 |
2008/08/06 | 140 | 140 | 140 | 140 | 3,000 |
2008/08/05 | 145 | 145 | 140 | 140 | 8,000 |
2008/08/04 | 148 | 149 | 145 | 149 | 6,000 |
2008/07/31 | 146 | 146 | 146 | 146 | 8,000 |
2008/07/30 | 142 | 142 | 142 | 142 | 2,000 |
2008/07/29 | 137 | 137 | 137 | 137 | 3,000 |
2008/07/28 | 139 | 139 | 139 | 139 | 1,000 |
2008/07/25 | 144 | 145 | 140 | 140 | 8,000 |
2008/07/24 | 138 | 144 | 138 | 140 | 6,000 |
2008/07/23 | 140 | 140 | 140 | 140 | 1,000 |
2008/07/22 | 136 | 142 | 135 | 142 | 10,000 |
2008/07/18 | 137 | 137 | 136 | 136 | 3,000 |
2008/07/17 | 137 | 137 | 137 | 137 | 1,000 |
2008/07/15 | 140 | 140 | 140 | 140 | 2,000 |
2008/07/14 | 142 | 142 | 135 | 140 | 19,000 |
2008/07/11 | 145 | 148 | 142 | 148 | 15,000 |
2008/07/10 | 149 | 149 | 146 | 146 | 14,000 |
2008/07/09 | 148 | 148 | 145 | 145 | 2,000 |
2008/07/08 | 143 | 143 | 143 | 143 | 2,000 |
2008/07/07 | 142 | 142 | 142 | 142 | 2,000 |
2008/07/04 | 145 | 145 | 142 | 142 | 22,000 |
2008/07/03 | 144 | 146 | 143 | 143 | 14,000 |
2008/07/02 | 145 | 149 | 144 | 144 | 10,000 |
2008/07/01 | 145 | 153 | 145 | 151 | 8,000 |
2008/06/30 | 146 | 146 | 146 | 146 | 8,000 |
2008/06/27 | 147 | 147 | 142 | 142 | 16,000 |
2008/06/26 | 146 | 146 | 144 | 144 | 7,000 |
2008/06/25 | 145 | 145 | 143 | 143 | 7,000 |
2008/06/24 | 147 | 147 | 147 | 147 | 2,000 |
2008/06/23 | 144 | 146 | 144 | 146 | 5,000 |
2008/06/20 | 146 | 146 | 145 | 146 | 5,000 |
2008/06/19 | 148 | 148 | 144 | 146 | 43,000 |
2008/06/18 | 148 | 148 | 147 | 147 | 2,000 |
2008/06/17 | 147 | 149 | 147 | 149 | 5,000 |
2008/06/16 | 148 | 148 | 148 | 148 | 3,000 |
2008/06/13 | 147 | 148 | 147 | 147 | 4,000 |
2008/06/12 | 147 | 148 | 147 | 147 | 12,000 |
2008/06/11 | 153 | 153 | 150 | 150 | 4,000 |
2008/06/10 | 151 | 153 | 150 | 150 | 19,000 |
2008/06/09 | 148 | 150 | 148 | 150 | 5,000 |
2008/06/06 | 151 | 151 | 150 | 150 | 8,000 |
2008/06/05 | 151 | 151 | 151 | 151 | 5,000 |
2008/06/04 | 150 | 151 | 146 | 151 | 26,000 |
2008/06/03 | 151 | 153 | 149 | 149 | 14,000 |
2008/06/02 | 152 | 155 | 152 | 152 | 10,000 |
2008/05/30 | 156 | 156 | 151 | 151 | 22,000 |
2008/05/29 | 152 | 155 | 151 | 152 | 19,000 |
2008/05/28 | 153 | 157 | 152 | 152 | 21,000 |
2008/05/27 | 150 | 158 | 150 | 152 | 14,000 |
2008/05/26 | 151 | 151 | 147 | 150 | 15,000 |
2008/05/23 | 152 | 152 | 152 | 152 | 5,000 |
2008/05/22 | 150 | 152 | 150 | 150 | 9,000 |
2008/05/21 | 150 | 153 | 149 | 149 | 9,000 |
2008/05/20 | 147 | 154 | 147 | 154 | 22,000 |
2008/05/19 | 157 | 157 | 141 | 145 | 119,000 |
2008/05/16 | 167 | 167 | 155 | 155 | 47,000 |
2008/05/15 | 162 | 175 | 162 | 170 | 29,000 |
2008/05/14 | 161 | 167 | 155 | 161 | 27,000 |
2008/05/13 | 162 | 165 | 159 | 159 | 26,000 |
2008/05/12 | 160 | 160 | 159 | 160 | 22,000 |
2008/05/09 | 158 | 163 | 156 | 156 | 22,000 |
2008/05/08 | 151 | 158 | 151 | 155 | 20,000 |
2008/05/07 | 151 | 151 | 149 | 149 | 13,000 |
2008/05/01 | 149 | 150 | 149 | 150 | 6,000 |
2008/04/30 | 153 | 153 | 148 | 149 | 18,000 |
2008/04/28 | 148 | 150 | 148 | 149 | 8,000 |
2008/04/25 | 149 | 149 | 147 | 148 | 13,000 |
2008/04/24 | 148 | 148 | 147 | 148 | 4,000 |
2008/04/23 | 148 | 148 | 147 | 148 | 5,000 |
2008/04/22 | 148 | 148 | 148 | 148 | 4,000 |
2008/04/21 | 150 | 150 | 149 | 149 | 5,000 |
2008/04/18 | 150 | 150 | 150 | 150 | 7,000 |
2008/04/17 | 149 | 149 | 149 | 149 | 2,000 |
2008/04/15 | 147 | 147 | 147 | 147 | 2,000 |
2008/04/14 | 147 | 147 | 147 | 147 | 3,000 |
2008/04/11 | 152 | 152 | 147 | 148 | 12,000 |
2008/04/10 | 147 | 148 | 147 | 148 | 15,000 |
2008/04/09 | 148 | 148 | 148 | 148 | 5,000 |
2008/04/08 | 150 | 150 | 149 | 149 | 5,000 |
2008/04/07 | 149 | 149 | 147 | 148 | 5,000 |
2008/04/04 | 148 | 148 | 148 | 148 | 8,000 |
2008/04/03 | 148 | 149 | 148 | 149 | 5,000 |
2008/04/02 | 148 | 149 | 148 | 149 | 2,000 |
2008/04/01 | 148 | 158 | 148 | 148 | 5,000 |
2008/03/31 | 148 | 148 | 148 | 148 | 1,000 |
2008/03/28 | 148 | 148 | 147 | 147 | 4,000 |
2008/03/26 | 152 | 152 | 147 | 147 | 3,000 |
2008/03/25 | 150 | 152 | 149 | 150 | 20,000 |
2008/03/24 | 150 | 150 | 145 | 146 | 11,000 |
2008/03/21 | 150 | 150 | 150 | 150 | 7,000 |
2008/03/19 | 148 | 150 | 144 | 150 | 13,000 |
2008/03/18 | 148 | 148 | 148 | 148 | 2,000 |
2008/03/17 | 147 | 147 | 146 | 146 | 2,000 |
2008/03/14 | 153 | 153 | 150 | 150 | 8,000 |
2008/03/12 | 153 | 153 | 153 | 153 | 2,000 |
2008/03/11 | 155 | 155 | 153 | 153 | 2,000 |
2008/03/10 | 171 | 171 | 150 | 150 | 16,000 |
2008/03/07 | 156 | 156 | 155 | 156 | 10,000 |
2008/03/06 | 156 | 156 | 156 | 156 | 10,000 |
2008/03/05 | 152 | 156 | 152 | 156 | 13,000 |
2008/03/04 | 154 | 158 | 151 | 151 | 18,000 |
2008/03/03 | 151 | 154 | 151 | 154 | 2,000 |
2008/02/29 | 155 | 160 | 151 | 154 | 27,000 |
2008/02/28 | 151 | 155 | 151 | 151 | 18,000 |
2008/02/27 | 150 | 154 | 150 | 151 | 13,000 |
2008/02/26 | 154 | 154 | 150 | 150 | 31,000 |
2008/02/25 | 151 | 152 | 150 | 150 | 39,000 |
2008/02/22 | 147 | 152 | 147 | 147 | 24,000 |
2008/02/21 | 147 | 147 | 147 | 147 | 6,000 |
2008/02/20 | 147 | 149 | 142 | 142 | 36,000 |
2008/02/19 | 150 | 153 | 145 | 146 | 45,000 |
2008/02/18 | 151 | 151 | 149 | 149 | 36,000 |
2008/02/15 | 150 | 152 | 150 | 150 | 22,000 |
2008/02/14 | 152 | 152 | 149 | 149 | 16,000 |
2008/02/13 | 156 | 156 | 150 | 150 | 15,000 |
2008/02/12 | 170 | 170 | 150 | 151 | 24,000 |
2008/02/08 | 151 | 151 | 150 | 150 | 15,000 |
2008/02/07 | 155 | 155 | 151 | 151 | 19,000 |
2008/02/06 | 158 | 158 | 155 | 155 | 18,000 |
2008/02/05 | 158 | 160 | 158 | 158 | 17,000 |
2008/02/04 | 161 | 166 | 158 | 158 | 28,000 |
2008/02/01 | 158 | 158 | 154 | 154 | 2,000 |
2008/01/31 | 158 | 159 | 155 | 158 | 22,000 |
2008/01/30 | 154 | 154 | 150 | 154 | 32,000 |
2008/01/29 | 154 | 155 | 154 | 154 | 14,000 |
2008/01/28 | 155 | 156 | 154 | 154 | 21,000 |
2008/01/25 | 155 | 156 | 154 | 154 | 25,000 |
2008/01/24 | 154 | 156 | 150 | 150 | 21,000 |
2008/01/23 | 153 | 154 | 152 | 154 | 22,000 |
2008/01/22 | 160 | 160 | 150 | 150 | 29,000 |
2008/01/21 | 159 | 162 | 159 | 160 | 8,000 |
2008/01/18 | 160 | 160 | 159 | 159 | 19,000 |
2008/01/17 | 160 | 160 | 160 | 160 | 16,000 |
2008/01/16 | 168 | 168 | 160 | 160 | 23,000 |
2008/01/15 | 173 | 173 | 163 | 170 | 9,000 |
2008/01/11 | 165 | 166 | 165 | 165 | 4,000 |
2008/01/10 | 180 | 180 | 175 | 175 | 20,000 |
2008/01/09 | 165 | 165 | 165 | 165 | 11,000 |
2008/01/08 | 165 | 165 | 165 | 165 | 17,000 |
2008/01/07 | 168 | 168 | 159 | 165 | 32,000 |
2008/01/04 | 175 | 175 | 170 | 170 | 23,000 |