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 |
---|---|---|---|---|---|
2009/12/30 | 124 | 124 | 113 | 113 | 51,000 |
2009/12/29 | 120 | 129 | 120 | 129 | 9,000 |
2009/12/28 | 120 | 120 | 120 | 120 | 1,000 |
2009/12/25 | 120 | 120 | 117 | 117 | 5,000 |
2009/12/24 | 117 | 120 | 117 | 120 | 4,000 |
2009/12/22 | 117 | 117 | 117 | 117 | 10,000 |
2009/12/17 | 119 | 121 | 119 | 121 | 8,000 |
2009/12/16 | 121 | 121 | 121 | 121 | 2,000 |
2009/12/10 | 118 | 118 | 118 | 118 | 13,000 |
2009/12/09 | 119 | 120 | 119 | 120 | 3,000 |
2009/12/08 | 119 | 119 | 118 | 119 | 4,000 |
2009/12/07 | 116 | 119 | 116 | 117 | 11,000 |
2009/12/04 | 115 | 116 | 115 | 116 | 6,000 |
2009/12/03 | 112 | 112 | 112 | 112 | 1,000 |
2009/12/02 | 113 | 113 | 111 | 111 | 8,000 |
2009/11/30 | 117 | 117 | 117 | 117 | 7,000 |
2009/11/27 | 115 | 115 | 111 | 114 | 16,000 |
2009/11/24 | 109 | 109 | 108 | 108 | 4,000 |
2009/11/20 | 107 | 108 | 107 | 108 | 4,000 |
2009/11/18 | 110 | 110 | 110 | 110 | 2,000 |
2009/11/17 | 108 | 108 | 108 | 108 | 13,000 |
2009/11/16 | 116 | 116 | 111 | 111 | 9,000 |
2009/11/10 | 123 | 123 | 123 | 123 | 13,000 |
2009/11/09 | 120 | 120 | 120 | 120 | 2,000 |
2009/11/06 | 116 | 117 | 116 | 117 | 3,000 |
2009/11/02 | 118 | 118 | 114 | 114 | 17,000 |
2009/10/30 | 120 | 120 | 120 | 120 | 8,000 |
2009/10/27 | 118 | 118 | 118 | 118 | 2,000 |
2009/10/26 | 115 | 115 | 115 | 115 | 5,000 |
2009/10/22 | 113 | 113 | 111 | 111 | 12,000 |
2009/10/20 | 115 | 115 | 115 | 115 | 1,000 |
2009/10/13 | 118 | 118 | 111 | 116 | 19,000 |
2009/10/09 | 114 | 116 | 114 | 116 | 4,000 |
2009/10/08 | 112 | 112 | 112 | 112 | 1,000 |
2009/10/07 | 114 | 114 | 110 | 110 | 16,000 |
2009/10/05 | 113 | 113 | 113 | 113 | 1,000 |
2009/10/02 | 113 | 113 | 113 | 113 | 1,000 |
2009/10/01 | 116 | 116 | 111 | 111 | 20,000 |
2009/09/30 | 117 | 117 | 117 | 117 | 2,000 |
2009/09/28 | 121 | 121 | 115 | 115 | 10,000 |
2009/09/24 | 120 | 120 | 120 | 120 | 5,000 |
2009/09/17 | 120 | 120 | 115 | 115 | 5,000 |
2009/09/15 | 121 | 121 | 120 | 120 | 3,000 |
2009/09/14 | 120 | 120 | 120 | 120 | 15,000 |
2009/09/11 | 120 | 120 | 120 | 120 | 4,000 |
2009/09/10 | 122 | 123 | 122 | 123 | 15,000 |
2009/09/09 | 120 | 120 | 119 | 119 | 9,000 |
2009/09/08 | 120 | 120 | 120 | 120 | 1,000 |
2009/09/07 | 114 | 114 | 114 | 114 | 8,000 |
2009/09/04 | 114 | 114 | 114 | 114 | 1,000 |
2009/09/03 | 115 | 115 | 115 | 115 | 1,000 |
2009/09/02 | 119 | 119 | 112 | 112 | 31,000 |
2009/09/01 | 119 | 119 | 119 | 119 | 3,000 |
2009/08/31 | 121 | 121 | 121 | 121 | 8,000 |
2009/08/27 | 118 | 118 | 118 | 118 | 2,000 |
2009/08/26 | 122 | 122 | 118 | 118 | 3,000 |
2009/08/25 | 123 | 123 | 123 | 123 | 1,000 |
2009/08/21 | 117 | 117 | 117 | 117 | 2,000 |
2009/08/19 | 119 | 119 | 117 | 117 | 9,000 |
2009/08/18 | 117 | 118 | 117 | 118 | 2,000 |
2009/08/17 | 119 | 119 | 119 | 119 | 1,000 |
2009/08/14 | 121 | 121 | 121 | 121 | 2,000 |
2009/08/13 | 121 | 122 | 121 | 122 | 2,000 |
2009/08/11 | 123 | 123 | 122 | 122 | 6,000 |
2009/08/10 | 124 | 124 | 110 | 110 | 18,000 |
2009/08/07 | 121 | 121 | 121 | 121 | 4,000 |
2009/08/06 | 120 | 120 | 120 | 120 | 2,000 |
2009/08/05 | 123 | 125 | 120 | 120 | 6,000 |
2009/07/31 | 126 | 126 | 126 | 126 | 8,000 |
2009/07/30 | 118 | 123 | 118 | 123 | 2,000 |
2009/07/29 | 116 | 117 | 116 | 117 | 6,000 |
2009/07/28 | 122 | 122 | 121 | 121 | 3,000 |
2009/07/27 | 114 | 120 | 114 | 120 | 6,000 |
2009/07/24 | 114 | 114 | 114 | 114 | 4,000 |
2009/07/23 | 110 | 115 | 110 | 111 | 6,000 |
2009/07/21 | 115 | 115 | 107 | 107 | 7,000 |
2009/07/17 | 109 | 109 | 109 | 109 | 3,000 |
2009/07/16 | 112 | 112 | 112 | 112 | 1,000 |
2009/07/14 | 112 | 112 | 112 | 112 | 1,000 |
2009/07/10 | 123 | 123 | 120 | 120 | 14,000 |
2009/07/09 | 121 | 121 | 120 | 120 | 7,000 |
2009/07/08 | 122 | 124 | 122 | 124 | 4,000 |
2009/07/07 | 121 | 121 | 121 | 121 | 2,000 |
2009/07/06 | 123 | 123 | 118 | 118 | 16,000 |
2009/07/03 | 118 | 123 | 118 | 120 | 14,000 |
2009/07/02 | 112 | 115 | 112 | 115 | 2,000 |
2009/07/01 | 117 | 117 | 112 | 112 | 5,000 |
2009/06/30 | 118 | 118 | 117 | 117 | 23,000 |
2009/06/29 | 110 | 115 | 110 | 115 | 14,000 |
2009/06/26 | 109 | 110 | 109 | 110 | 6,000 |
2009/06/24 | 109 | 111 | 109 | 111 | 3,000 |
2009/06/22 | 111 | 111 | 111 | 111 | 2,000 |
2009/06/17 | 111 | 111 | 111 | 111 | 2,000 |
2009/06/15 | 112 | 114 | 110 | 112 | 10,000 |
2009/06/12 | 112 | 112 | 112 | 112 | 1,000 |
2009/06/11 | 114 | 114 | 110 | 110 | 4,000 |
2009/06/10 | 112 | 114 | 110 | 114 | 20,000 |
2009/06/09 | 114 | 119 | 112 | 119 | 19,000 |
2009/06/08 | 109 | 110 | 109 | 110 | 5,000 |
2009/06/05 | 108 | 108 | 107 | 107 | 2,000 |
2009/06/02 | 107 | 107 | 107 | 107 | 9,000 |
2009/06/01 | 110 | 110 | 106 | 107 | 5,000 |
2009/05/29 | 113 | 113 | 110 | 110 | 9,000 |
2009/05/26 | 111 | 111 | 111 | 111 | 2,000 |
2009/05/21 | 108 | 108 | 107 | 107 | 2,000 |
2009/05/20 | 109 | 109 | 106 | 106 | 5,000 |
2009/05/19 | 110 | 110 | 110 | 110 | 1,000 |
2009/05/18 | 110 | 110 | 110 | 110 | 5,000 |
2009/05/15 | 115 | 115 | 115 | 115 | 1,000 |
2009/05/11 | 118 | 118 | 118 | 118 | 17,000 |
2009/05/08 | 112 | 120 | 112 | 115 | 4,000 |
2009/05/07 | 113 | 113 | 112 | 112 | 2,000 |
2009/05/01 | 117 | 117 | 105 | 106 | 12,000 |
2009/04/30 | 114 | 114 | 114 | 114 | 4,000 |
2009/04/28 | 113 | 113 | 111 | 111 | 5,000 |
2009/04/27 | 118 | 118 | 118 | 118 | 5,000 |
2009/04/24 | 115 | 120 | 115 | 115 | 10,000 |
2009/04/22 | 105 | 105 | 105 | 105 | 1,000 |
2009/04/16 | 109 | 109 | 107 | 107 | 3,000 |
2009/04/10 | 110 | 110 | 110 | 110 | 15,000 |
2009/04/09 | 107 | 109 | 107 | 107 | 10,000 |
2009/04/08 | 104 | 104 | 104 | 104 | 2,000 |
2009/04/07 | 105 | 105 | 104 | 104 | 5,000 |
2009/04/02 | 104 | 104 | 104 | 104 | 2,000 |
2009/04/01 | 106 | 106 | 106 | 106 | 2,000 |
2009/03/31 | 110 | 111 | 102 | 111 | 15,000 |
2009/03/30 | 120 | 120 | 120 | 120 | 1,000 |
2009/03/27 | 115 | 115 | 115 | 115 | 1,000 |
2009/03/26 | 117 | 117 | 117 | 117 | 11,000 |
2009/03/25 | 107 | 115 | 105 | 114 | 10,000 |
2009/03/24 | 101 | 101 | 101 | 101 | 1,000 |
2009/03/17 | 100 | 100 | 100 | 100 | 4,000 |
2009/03/16 | 97 | 110 | 97 | 110 | 3,000 |
2009/03/11 | 112 | 112 | 112 | 112 | 15,000 |
2009/03/10 | 107 | 109 | 107 | 109 | 2,000 |
2009/03/09 | 102 | 102 | 100 | 100 | 5,000 |
2009/03/06 | 100 | 100 | 100 | 100 | 2,000 |
2009/03/04 | 96 | 96 | 96 | 96 | 2,000 |
2009/03/03 | 111 | 111 | 111 | 111 | 10,000 |
2009/02/27 | 104 | 105 | 104 | 105 | 3,000 |
2009/02/26 | 100 | 100 | 100 | 100 | 1,000 |
2009/02/25 | 95 | 99 | 95 | 99 | 2,000 |
2009/02/24 | 91 | 91 | 91 | 91 | 1,000 |
2009/02/20 | 89 | 89 | 88 | 88 | 3,000 |
2009/02/13 | 100 | 100 | 100 | 100 | 1,000 |
2009/02/12 | 105 | 105 | 105 | 105 | 2,000 |
2009/02/10 | 120 | 120 | 120 | 120 | 14,000 |
2009/02/09 | 111 | 117 | 111 | 117 | 2,000 |
2009/02/06 | 117 | 117 | 117 | 117 | 1,000 |
2009/02/04 | 111 | 111 | 111 | 111 | 1,000 |
2009/02/03 | 116 | 116 | 116 | 116 | 1,000 |
2009/01/30 | 123 | 123 | 123 | 123 | 9,000 |
2009/01/26 | 120 | 120 | 120 | 120 | 2,000 |
2009/01/21 | 120 | 120 | 120 | 120 | 2,000 |
2009/01/20 | 120 | 120 | 120 | 120 | 1,000 |
2009/01/16 | 120 | 120 | 120 | 120 | 3,000 |
2009/01/13 | 125 | 125 | 125 | 125 | 18,000 |
2009/01/09 | 122 | 122 | 122 | 122 | 1,000 |
2009/01/07 | 130 | 131 | 125 | 125 | 13,000 |
2009/01/06 | 130 | 130 | 130 | 130 | 41,000 |
2009/01/05 | 121 | 130 | 121 | 127 | 43,000 |