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 |
---|---|---|---|---|---|
2013/12/30 | 348 | 348 | 338 | 346 | 42,000 |
2013/12/27 | 340 | 349 | 338 | 345 | 20,000 |
2013/12/26 | 336 | 341 | 330 | 338 | 24,000 |
2013/12/25 | 332 | 332 | 328 | 332 | 23,000 |
2013/12/24 | 328 | 334 | 328 | 333 | 29,000 |
2013/12/20 | 334 | 334 | 330 | 334 | 20,000 |
2013/12/19 | 335 | 335 | 330 | 334 | 39,000 |
2013/12/18 | 332 | 335 | 330 | 335 | 21,000 |
2013/12/17 | 331 | 338 | 330 | 332 | 24,000 |
2013/12/16 | 342 | 342 | 331 | 337 | 27,000 |
2013/12/13 | 340 | 348 | 340 | 340 | 8,000 |
2013/12/12 | 344 | 346 | 341 | 341 | 8,000 |
2013/12/11 | 349 | 358 | 341 | 341 | 11,000 |
2013/12/10 | 344 | 349 | 336 | 349 | 32,000 |
2013/12/09 | 355 | 355 | 341 | 341 | 20,000 |
2013/12/06 | 355 | 356 | 348 | 356 | 12,000 |
2013/12/05 | 355 | 356 | 348 | 351 | 21,000 |
2013/12/04 | 356 | 359 | 354 | 354 | 14,000 |
2013/12/03 | 361 | 362 | 354 | 360 | 30,000 |
2013/12/02 | 345 | 368 | 345 | 365 | 23,000 |
2013/11/29 | 350 | 352 | 345 | 345 | 20,000 |
2013/11/28 | 352 | 357 | 350 | 350 | 17,000 |
2013/11/27 | 351 | 361 | 351 | 360 | 7,000 |
2013/11/26 | 349 | 363 | 349 | 358 | 27,000 |
2013/11/25 | 345 | 359 | 341 | 357 | 54,000 |
2013/11/22 | 338 | 345 | 321 | 345 | 40,000 |
2013/11/21 | 351 | 353 | 338 | 338 | 37,000 |
2013/11/20 | 355 | 359 | 351 | 351 | 13,000 |
2013/11/19 | 362 | 363 | 355 | 363 | 15,000 |
2013/11/18 | 364 | 364 | 362 | 363 | 32,000 |
2013/11/15 | 353 | 364 | 353 | 357 | 8,000 |
2013/11/14 | 355 | 364 | 355 | 364 | 52,000 |
2013/11/13 | 374 | 379 | 374 | 379 | 19,000 |
2013/11/12 | 370 | 374 | 368 | 371 | 12,000 |
2013/11/11 | 375 | 375 | 374 | 375 | 8,000 |
2013/11/08 | 369 | 380 | 369 | 375 | 12,000 |
2013/11/07 | 372 | 377 | 371 | 377 | 8,000 |
2013/11/06 | 378 | 379 | 368 | 378 | 11,000 |
2013/11/05 | 373 | 378 | 373 | 378 | 7,000 |
2013/11/01 | 371 | 380 | 370 | 380 | 12,000 |
2013/10/31 | 379 | 379 | 375 | 375 | 33,000 |
2013/10/30 | 375 | 382 | 373 | 382 | 23,000 |
2013/10/29 | 377 | 379 | 376 | 379 | 11,000 |
2013/10/28 | 379 | 389 | 374 | 377 | 16,000 |
2013/10/25 | 379 | 379 | 375 | 378 | 4,000 |
2013/10/24 | 377 | 380 | 377 | 380 | 2,000 |
2013/10/23 | 380 | 380 | 380 | 380 | 7,000 |
2013/10/22 | 388 | 388 | 380 | 380 | 19,000 |
2013/10/21 | 388 | 388 | 388 | 388 | 1,000 |
2013/10/17 | 390 | 390 | 389 | 390 | 7,000 |
2013/10/16 | 390 | 392 | 389 | 390 | 13,000 |
2013/10/15 | 395 | 395 | 388 | 390 | 6,000 |
2013/10/11 | 389 | 395 | 389 | 395 | 4,000 |
2013/10/10 | 389 | 390 | 389 | 389 | 10,000 |
2013/10/09 | 393 | 393 | 388 | 390 | 7,000 |
2013/10/08 | 387 | 390 | 386 | 386 | 5,000 |
2013/10/07 | 390 | 395 | 390 | 395 | 7,000 |
2013/10/04 | 390 | 390 | 390 | 390 | 1,000 |
2013/10/03 | 394 | 394 | 387 | 389 | 7,000 |
2013/10/02 | 395 | 397 | 394 | 394 | 3,000 |
2013/10/01 | 408 | 409 | 393 | 402 | 27,000 |
2013/09/30 | 385 | 407 | 385 | 406 | 25,000 |
2013/09/27 | 392 | 392 | 392 | 392 | 1,000 |
2013/09/26 | 393 | 393 | 390 | 392 | 5,000 |
2013/09/25 | 400 | 400 | 386 | 391 | 36,000 |
2013/09/24 | 398 | 398 | 397 | 398 | 7,000 |
2013/09/20 | 400 | 404 | 393 | 393 | 20,000 |
2013/09/19 | 407 | 407 | 398 | 405 | 7,000 |
2013/09/18 | 388 | 402 | 386 | 402 | 29,000 |
2013/09/17 | 386 | 392 | 386 | 389 | 14,000 |
2013/09/13 | 385 | 385 | 370 | 384 | 44,000 |
2013/09/12 | 399 | 399 | 387 | 387 | 12,000 |
2013/09/11 | 384 | 398 | 384 | 391 | 14,000 |
2013/09/10 | 395 | 400 | 390 | 390 | 30,000 |
2013/09/09 | 398 | 400 | 395 | 395 | 17,000 |
2013/09/06 | 396 | 398 | 379 | 398 | 43,000 |
2013/09/05 | 395 | 396 | 390 | 396 | 16,000 |
2013/09/04 | 398 | 398 | 395 | 395 | 7,000 |
2013/09/03 | 399 | 400 | 397 | 397 | 12,000 |
2013/09/02 | 396 | 410 | 394 | 396 | 36,000 |
2013/08/30 | 392 | 398 | 392 | 396 | 20,000 |
2013/08/29 | 388 | 396 | 388 | 391 | 9,000 |
2013/08/28 | 382 | 395 | 382 | 395 | 23,000 |
2013/08/27 | 392 | 392 | 384 | 390 | 7,000 |
2013/08/26 | 382 | 392 | 380 | 392 | 16,000 |
2013/08/23 | 382 | 392 | 381 | 384 | 8,000 |
2013/08/22 | 382 | 390 | 382 | 389 | 4,000 |
2013/08/21 | 390 | 394 | 386 | 390 | 14,000 |
2013/08/20 | 390 | 391 | 390 | 390 | 4,000 |
2013/08/19 | 396 | 397 | 391 | 393 | 27,000 |
2013/08/16 | 400 | 401 | 385 | 396 | 27,000 |
2013/08/15 | 401 | 401 | 397 | 400 | 18,000 |
2013/08/14 | 403 | 403 | 398 | 401 | 8,000 |
2013/08/13 | 400 | 400 | 395 | 400 | 11,000 |
2013/08/12 | 403 | 404 | 399 | 400 | 28,000 |
2013/08/09 | 393 | 402 | 393 | 399 | 33,000 |
2013/08/08 | 390 | 393 | 385 | 392 | 14,000 |
2013/08/07 | 399 | 400 | 392 | 393 | 22,000 |
2013/08/06 | 401 | 401 | 395 | 399 | 32,000 |
2013/08/05 | 408 | 415 | 400 | 409 | 43,000 |
2013/08/02 | 423 | 423 | 401 | 412 | 40,000 |
2013/08/01 | 420 | 422 | 412 | 415 | 45,000 |
2013/07/31 | 415 | 425 | 410 | 414 | 80,000 |
2013/07/30 | 410 | 438 | 410 | 415 | 159,000 |
2013/07/29 | 419 | 419 | 400 | 410 | 67,000 |
2013/07/26 | 415 | 425 | 411 | 420 | 85,000 |
2013/07/25 | 395 | 420 | 395 | 412 | 91,000 |
2013/07/24 | 385 | 405 | 383 | 395 | 72,000 |
2013/07/23 | 395 | 395 | 385 | 393 | 28,000 |
2013/07/22 | 399 | 400 | 375 | 399 | 80,000 |
2013/07/19 | 408 | 408 | 398 | 401 | 76,000 |
2013/07/18 | 383 | 411 | 378 | 400 | 209,000 |
2013/07/17 | 385 | 387 | 380 | 380 | 37,000 |
2013/07/16 | 370 | 386 | 366 | 385 | 80,000 |
2013/07/12 | 370 | 375 | 365 | 367 | 44,000 |
2013/07/11 | 360 | 375 | 360 | 373 | 73,000 |
2013/07/10 | 360 | 375 | 360 | 368 | 88,000 |
2013/07/09 | 354 | 367 | 352 | 360 | 55,000 |
2013/07/08 | 344 | 360 | 344 | 355 | 65,000 |
2013/07/05 | 334 | 345 | 334 | 345 | 67,000 |
2013/07/04 | 328 | 332 | 320 | 330 | 30,000 |
2013/07/03 | 325 | 329 | 322 | 328 | 12,000 |
2013/07/02 | 318 | 325 | 318 | 318 | 9,000 |
2013/07/01 | 318 | 322 | 313 | 322 | 11,000 |
2013/06/28 | 310 | 317 | 310 | 316 | 5,000 |
2013/06/27 | 302 | 312 | 300 | 310 | 12,000 |
2013/06/26 | 323 | 323 | 305 | 312 | 36,000 |
2013/06/25 | 320 | 320 | 311 | 318 | 43,000 |
2013/06/24 | 315 | 328 | 315 | 318 | 76,000 |
2013/06/21 | 304 | 310 | 303 | 310 | 11,000 |
2013/06/20 | 308 | 315 | 308 | 315 | 5,000 |
2013/06/19 | 315 | 318 | 305 | 318 | 15,000 |
2013/06/18 | 317 | 320 | 317 | 319 | 15,000 |
2013/06/17 | 310 | 315 | 307 | 315 | 11,000 |
2013/06/14 | 300 | 312 | 300 | 311 | 25,000 |
2013/06/13 | 293 | 300 | 293 | 300 | 5,000 |
2013/06/12 | 290 | 300 | 290 | 300 | 12,000 |
2013/06/11 | 295 | 307 | 291 | 296 | 44,000 |
2013/06/10 | 287 | 300 | 287 | 290 | 31,000 |
2013/06/07 | 251 | 279 | 250 | 279 | 97,000 |
2013/06/06 | 298 | 306 | 263 | 266 | 34,000 |
2013/06/05 | 310 | 318 | 305 | 307 | 21,000 |
2013/06/04 | 310 | 310 | 302 | 310 | 29,000 |
2013/06/03 | 310 | 310 | 306 | 310 | 7,000 |
2013/05/31 | 322 | 322 | 310 | 320 | 6,000 |
2013/05/30 | 324 | 330 | 308 | 323 | 34,000 |
2013/05/29 | 327 | 327 | 320 | 321 | 6,000 |
2013/05/28 | 308 | 320 | 302 | 320 | 24,000 |
2013/05/27 | 313 | 313 | 300 | 312 | 18,000 |
2013/05/24 | 320 | 329 | 304 | 313 | 63,000 |
2013/05/23 | 345 | 348 | 320 | 325 | 53,000 |
2013/05/22 | 347 | 348 | 341 | 348 | 39,000 |
2013/05/21 | 345 | 345 | 341 | 342 | 42,000 |
2013/05/20 | 345 | 350 | 340 | 348 | 58,000 |
2013/05/17 | 320 | 344 | 320 | 340 | 40,000 |
2013/05/16 | 324 | 340 | 298 | 340 | 102,000 |
2013/05/15 | 353 | 355 | 322 | 330 | 61,000 |
2013/05/14 | 351 | 356 | 350 | 356 | 26,000 |
2013/05/13 | 355 | 362 | 340 | 351 | 108,000 |
2013/05/10 | 375 | 377 | 316 | 360 | 759,000 |
2013/05/09 | 379 | 390 | 371 | 380 | 240,000 |
2013/05/08 | 370 | 388 | 364 | 385 | 211,000 |
2013/05/07 | 368 | 375 | 355 | 370 | 226,000 |
2013/05/02 | 320 | 349 | 320 | 344 | 125,000 |
2013/05/01 | 310 | 335 | 303 | 320 | 164,000 |
2013/04/30 | 300 | 317 | 300 | 317 | 79,000 |
2013/04/26 | 298 | 300 | 293 | 299 | 33,000 |
2013/04/25 | 300 | 300 | 296 | 300 | 24,000 |
2013/04/24 | 294 | 299 | 294 | 296 | 31,000 |
2013/04/23 | 303 | 303 | 286 | 289 | 65,000 |
2013/04/22 | 306 | 306 | 293 | 300 | 55,000 |
2013/04/19 | 311 | 313 | 305 | 306 | 18,000 |
2013/04/18 | 306 | 311 | 305 | 311 | 24,000 |
2013/04/17 | 314 | 315 | 311 | 311 | 34,000 |
2013/04/16 | 297 | 309 | 290 | 309 | 114,000 |
2013/04/15 | 304 | 307 | 302 | 303 | 84,000 |
2013/04/12 | 288 | 300 | 284 | 300 | 90,000 |
2013/04/11 | 280 | 285 | 279 | 285 | 25,000 |
2013/04/10 | 276 | 280 | 273 | 280 | 32,000 |
2013/04/09 | 269 | 273 | 266 | 273 | 23,000 |
2013/04/08 | 263 | 269 | 261 | 269 | 25,000 |
2013/04/05 | 271 | 277 | 263 | 263 | 21,000 |
2013/04/04 | 263 | 274 | 253 | 271 | 40,000 |
2013/04/03 | 278 | 279 | 266 | 266 | 25,000 |
2013/04/02 | 248 | 278 | 247 | 270 | 77,000 |
2013/04/01 | 294 | 295 | 261 | 278 | 90,000 |
2013/03/29 | 277 | 286 | 277 | 286 | 68,000 |
2013/03/28 | 276 | 280 | 268 | 275 | 46,000 |
2013/03/27 | 270 | 273 | 268 | 268 | 39,000 |
2013/03/26 | 264 | 265 | 252 | 261 | 96,000 |
2013/03/25 | 257 | 263 | 254 | 263 | 56,000 |
2013/03/22 | 259 | 259 | 254 | 256 | 13,000 |
2013/03/21 | 260 | 263 | 249 | 256 | 93,000 |
2013/03/19 | 268 | 270 | 258 | 259 | 33,000 |
2013/03/18 | 276 | 276 | 256 | 262 | 74,000 |
2013/03/15 | 253 | 280 | 253 | 271 | 89,000 |
2013/03/14 | 253 | 254 | 252 | 254 | 7,000 |
2013/03/13 | 250 | 253 | 250 | 250 | 18,000 |
2013/03/12 | 255 | 255 | 250 | 250 | 4,000 |
2013/03/11 | 253 | 258 | 252 | 254 | 37,000 |
2013/03/08 | 247 | 254 | 247 | 254 | 13,000 |
2013/03/07 | 249 | 253 | 247 | 247 | 20,000 |
2013/03/06 | 258 | 258 | 246 | 250 | 53,000 |
2013/03/05 | 256 | 260 | 252 | 258 | 21,000 |
2013/03/04 | 254 | 260 | 253 | 257 | 42,000 |
2013/03/01 | 251 | 255 | 249 | 252 | 39,000 |
2013/02/28 | 252 | 252 | 243 | 246 | 28,000 |
2013/02/27 | 246 | 249 | 246 | 249 | 14,000 |
2013/02/26 | 242 | 247 | 242 | 246 | 18,000 |
2013/02/25 | 248 | 253 | 245 | 253 | 65,000 |
2013/02/22 | 246 | 246 | 246 | 246 | 10,000 |
2013/02/21 | 247 | 247 | 245 | 245 | 16,000 |
2013/02/20 | 250 | 250 | 247 | 247 | 49,000 |
2013/02/19 | 247 | 251 | 247 | 250 | 10,000 |
2013/02/18 | 252 | 253 | 246 | 247 | 25,000 |
2013/02/15 | 256 | 256 | 247 | 249 | 29,000 |
2013/02/14 | 250 | 261 | 248 | 260 | 38,000 |
2013/02/13 | 255 | 256 | 245 | 250 | 82,000 |
2013/02/12 | 255 | 266 | 251 | 259 | 194,000 |
2013/02/08 | 230 | 235 | 221 | 233 | 38,000 |
2013/02/07 | 217 | 228 | 214 | 228 | 38,000 |
2013/02/06 | 211 | 217 | 211 | 217 | 42,000 |
2013/02/05 | 209 | 210 | 204 | 210 | 15,000 |
2013/02/04 | 209 | 209 | 204 | 204 | 27,000 |
2013/02/01 | 205 | 205 | 200 | 204 | 22,000 |
2013/01/31 | 207 | 207 | 205 | 205 | 11,000 |
2013/01/30 | 209 | 209 | 207 | 207 | 4,000 |
2013/01/29 | 209 | 209 | 209 | 209 | 1,000 |
2013/01/28 | 210 | 210 | 204 | 208 | 8,000 |
2013/01/25 | 208 | 208 | 202 | 202 | 10,000 |
2013/01/24 | 198 | 203 | 198 | 203 | 7,000 |
2013/01/23 | 200 | 200 | 200 | 200 | 11,000 |
2013/01/22 | 210 | 210 | 200 | 200 | 5,000 |
2013/01/21 | 211 | 211 | 205 | 205 | 13,000 |
2013/01/18 | 205 | 208 | 205 | 205 | 10,000 |
2013/01/17 | 210 | 210 | 201 | 201 | 17,000 |
2013/01/16 | 214 | 215 | 209 | 209 | 6,000 |
2013/01/15 | 214 | 214 | 205 | 213 | 30,000 |
2013/01/11 | 224 | 224 | 216 | 216 | 25,000 |
2013/01/10 | 222 | 224 | 222 | 222 | 38,000 |
2013/01/09 | 223 | 223 | 217 | 222 | 36,000 |
2013/01/08 | 223 | 225 | 214 | 215 | 61,000 |
2013/01/07 | 217 | 223 | 217 | 217 | 76,000 |
2013/01/04 | 230 | 230 | 204 | 211 | 145,000 |