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 |
---|---|---|---|---|---|
2014/12/30 | 570 | 570 | 560 | 562 | 31,000 |
2014/12/29 | 560 | 562 | 555 | 560 | 28,000 |
2014/12/26 | 553 | 562 | 553 | 560 | 11,000 |
2014/12/25 | 554 | 561 | 546 | 553 | 81,000 |
2014/12/24 | 560 | 565 | 555 | 555 | 41,000 |
2014/12/22 | 568 | 568 | 555 | 557 | 42,000 |
2014/12/19 | 560 | 565 | 555 | 565 | 35,000 |
2014/12/18 | 567 | 576 | 556 | 560 | 44,000 |
2014/12/17 | 573 | 583 | 559 | 565 | 15,000 |
2014/12/16 | 589 | 589 | 565 | 566 | 38,000 |
2014/12/15 | 585 | 592 | 585 | 591 | 53,000 |
2014/12/12 | 590 | 596 | 582 | 595 | 113,000 |
2014/12/11 | 558 | 588 | 555 | 588 | 146,000 |
2014/12/10 | 555 | 559 | 549 | 559 | 21,000 |
2014/12/09 | 559 | 562 | 556 | 558 | 62,000 |
2014/12/08 | 548 | 569 | 544 | 557 | 109,000 |
2014/12/05 | 550 | 551 | 543 | 550 | 43,000 |
2014/12/04 | 545 | 547 | 541 | 547 | 28,000 |
2014/12/03 | 545 | 551 | 541 | 543 | 44,000 |
2014/12/02 | 550 | 550 | 539 | 543 | 46,000 |
2014/12/01 | 545 | 554 | 536 | 550 | 69,000 |
2014/11/28 | 540 | 544 | 534 | 540 | 37,000 |
2014/11/27 | 541 | 555 | 538 | 538 | 81,000 |
2014/11/26 | 548 | 549 | 540 | 540 | 43,000 |
2014/11/25 | 554 | 556 | 548 | 548 | 50,000 |
2014/11/21 | 550 | 559 | 535 | 553 | 56,000 |
2014/11/20 | 560 | 569 | 538 | 548 | 104,000 |
2014/11/19 | 562 | 580 | 555 | 567 | 89,000 |
2014/11/18 | 561 | 585 | 555 | 559 | 131,000 |
2014/11/17 | 598 | 601 | 545 | 554 | 175,000 |
2014/11/14 | 589 | 601 | 567 | 588 | 140,000 |
2014/11/13 | 554 | 590 | 552 | 590 | 139,000 |
2014/11/12 | 552 | 553 | 541 | 544 | 39,000 |
2014/11/11 | 552 | 555 | 543 | 548 | 40,000 |
2014/11/10 | 549 | 563 | 543 | 553 | 50,000 |
2014/11/07 | 533 | 563 | 533 | 552 | 59,000 |
2014/11/06 | 553 | 563 | 551 | 553 | 38,000 |
2014/11/05 | 560 | 579 | 551 | 560 | 123,000 |
2014/11/04 | 555 | 560 | 549 | 556 | 32,000 |
2014/10/31 | 539 | 547 | 533 | 547 | 37,000 |
2014/10/30 | 530 | 541 | 530 | 535 | 42,000 |
2014/10/29 | 539 | 540 | 531 | 532 | 14,000 |
2014/10/28 | 533 | 539 | 520 | 539 | 31,000 |
2014/10/27 | 536 | 540 | 530 | 530 | 11,000 |
2014/10/24 | 530 | 540 | 528 | 536 | 22,000 |
2014/10/23 | 537 | 537 | 529 | 534 | 20,000 |
2014/10/22 | 516 | 542 | 514 | 537 | 60,000 |
2014/10/21 | 533 | 541 | 511 | 526 | 47,000 |
2014/10/20 | 550 | 550 | 533 | 533 | 35,000 |
2014/10/17 | 548 | 560 | 538 | 543 | 23,000 |
2014/10/16 | 523 | 549 | 523 | 549 | 68,000 |
2014/10/15 | 550 | 550 | 540 | 550 | 13,000 |
2014/10/14 | 530 | 551 | 523 | 550 | 76,000 |
2014/10/10 | 540 | 553 | 530 | 553 | 53,000 |
2014/10/09 | 558 | 575 | 543 | 559 | 26,000 |
2014/10/08 | 570 | 570 | 557 | 558 | 25,000 |
2014/10/07 | 570 | 580 | 570 | 580 | 21,000 |
2014/10/06 | 586 | 586 | 570 | 580 | 30,000 |
2014/10/03 | 575 | 585 | 570 | 583 | 26,000 |
2014/10/02 | 584 | 590 | 565 | 579 | 48,000 |
2014/10/01 | 587 | 595 | 535 | 584 | 76,000 |
2014/09/30 | 595 | 596 | 586 | 586 | 23,000 |
2014/09/29 | 602 | 602 | 590 | 592 | 17,000 |
2014/09/26 | 582 | 601 | 582 | 601 | 49,000 |
2014/09/25 | 596 | 603 | 588 | 603 | 38,000 |
2014/09/24 | 590 | 591 | 587 | 591 | 14,000 |
2014/09/22 | 590 | 593 | 588 | 588 | 21,000 |
2014/09/19 | 582 | 597 | 582 | 590 | 39,000 |
2014/09/18 | 585 | 599 | 585 | 589 | 17,000 |
2014/09/17 | 605 | 605 | 584 | 587 | 19,000 |
2014/09/16 | 610 | 610 | 595 | 595 | 50,000 |
2014/09/12 | 607 | 613 | 598 | 610 | 82,000 |
2014/09/11 | 601 | 608 | 596 | 607 | 48,000 |
2014/09/10 | 616 | 618 | 577 | 601 | 149,000 |
2014/09/09 | 615 | 631 | 605 | 616 | 167,000 |
2014/09/08 | 565 | 615 | 562 | 605 | 276,000 |
2014/09/05 | 581 | 581 | 560 | 563 | 37,000 |
2014/09/04 | 593 | 593 | 571 | 571 | 76,000 |
2014/09/03 | 596 | 596 | 581 | 583 | 34,000 |
2014/09/02 | 597 | 600 | 579 | 591 | 58,000 |
2014/09/01 | 599 | 604 | 593 | 603 | 51,000 |
2014/08/29 | 608 | 610 | 590 | 597 | 95,000 |
2014/08/28 | 577 | 612 | 570 | 610 | 294,000 |
2014/08/27 | 555 | 575 | 548 | 567 | 179,000 |
2014/08/26 | 558 | 558 | 545 | 550 | 32,000 |
2014/08/25 | 558 | 559 | 550 | 552 | 46,000 |
2014/08/22 | 548 | 559 | 546 | 557 | 51,000 |
2014/08/21 | 554 | 564 | 548 | 548 | 39,000 |
2014/08/20 | 542 | 562 | 542 | 550 | 85,000 |
2014/08/19 | 520 | 552 | 518 | 541 | 130,000 |
2014/08/18 | 525 | 526 | 516 | 517 | 39,000 |
2014/08/15 | 520 | 522 | 515 | 522 | 39,000 |
2014/08/14 | 521 | 529 | 519 | 520 | 57,000 |
2014/08/13 | 515 | 522 | 508 | 521 | 109,000 |
2014/08/12 | 540 | 544 | 508 | 514 | 168,000 |
2014/08/11 | 558 | 560 | 531 | 536 | 94,000 |
2014/08/08 | 563 | 573 | 500 | 545 | 201,000 |
2014/08/07 | 600 | 600 | 561 | 563 | 149,000 |
2014/08/06 | 624 | 640 | 588 | 588 | 337,000 |
2014/08/05 | 722 | 730 | 705 | 724 | 201,000 |
2014/08/04 | 694 | 714 | 687 | 714 | 121,000 |
2014/08/01 | 666 | 696 | 655 | 694 | 98,000 |
2014/07/31 | 675 | 677 | 666 | 668 | 53,000 |
2014/07/30 | 660 | 669 | 657 | 665 | 40,000 |
2014/07/29 | 660 | 660 | 650 | 650 | 16,000 |
2014/07/28 | 658 | 670 | 641 | 662 | 50,000 |
2014/07/25 | 665 | 677 | 660 | 660 | 36,000 |
2014/07/24 | 652 | 671 | 652 | 667 | 71,000 |
2014/07/23 | 623 | 646 | 623 | 646 | 33,000 |
2014/07/22 | 610 | 650 | 610 | 635 | 67,000 |
2014/07/18 | 615 | 616 | 588 | 610 | 78,000 |
2014/07/17 | 632 | 635 | 623 | 623 | 29,000 |
2014/07/16 | 645 | 645 | 630 | 632 | 45,000 |
2014/07/15 | 632 | 644 | 623 | 644 | 24,000 |
2014/07/14 | 659 | 659 | 627 | 638 | 56,000 |
2014/07/11 | 670 | 674 | 640 | 657 | 111,000 |
2014/07/10 | 675 | 697 | 672 | 680 | 120,000 |
2014/07/09 | 669 | 679 | 664 | 675 | 48,000 |
2014/07/08 | 678 | 680 | 666 | 669 | 19,000 |
2014/07/07 | 660 | 688 | 660 | 678 | 54,000 |
2014/07/04 | 674 | 674 | 657 | 659 | 31,000 |
2014/07/03 | 666 | 674 | 651 | 656 | 48,000 |
2014/07/02 | 692 | 693 | 662 | 666 | 110,000 |
2014/07/01 | 716 | 716 | 685 | 689 | 62,000 |
2014/06/30 | 705 | 709 | 695 | 709 | 17,000 |
2014/06/27 | 720 | 725 | 685 | 692 | 90,000 |
2014/06/26 | 698 | 703 | 687 | 703 | 60,000 |
2014/06/25 | 704 | 720 | 682 | 682 | 72,000 |
2014/06/24 | 698 | 722 | 694 | 719 | 68,000 |
2014/06/23 | 681 | 704 | 680 | 698 | 53,000 |
2014/06/20 | 703 | 704 | 680 | 691 | 77,000 |
2014/06/19 | 720 | 722 | 704 | 708 | 63,000 |
2014/06/18 | 725 | 725 | 706 | 707 | 42,000 |
2014/06/17 | 704 | 716 | 702 | 712 | 58,000 |
2014/06/16 | 740 | 740 | 711 | 711 | 154,000 |
2014/06/13 | 745 | 748 | 715 | 730 | 417,000 |
2014/06/12 | 674 | 730 | 671 | 730 | 305,000 |
2014/06/11 | 657 | 685 | 657 | 676 | 71,000 |
2014/06/10 | 688 | 695 | 646 | 657 | 102,000 |
2014/06/09 | 659 | 691 | 651 | 684 | 134,000 |
2014/06/06 | 635 | 663 | 634 | 642 | 69,000 |
2014/06/05 | 620 | 650 | 618 | 636 | 82,000 |
2014/06/04 | 635 | 635 | 604 | 616 | 82,000 |
2014/06/03 | 649 | 667 | 633 | 635 | 66,000 |
2014/06/02 | 670 | 670 | 632 | 659 | 68,000 |
2014/05/30 | 695 | 695 | 663 | 679 | 88,000 |
2014/05/29 | 660 | 698 | 648 | 690 | 167,000 |
2014/05/28 | 620 | 667 | 619 | 665 | 94,000 |
2014/05/27 | 615 | 633 | 610 | 620 | 62,000 |
2014/05/26 | 605 | 630 | 601 | 625 | 142,000 |
2014/05/23 | 625 | 625 | 580 | 602 | 178,000 |
2014/05/22 | 595 | 611 | 590 | 602 | 97,000 |
2014/05/21 | 601 | 601 | 561 | 571 | 160,000 |
2014/05/20 | 623 | 623 | 588 | 611 | 122,000 |
2014/05/19 | 669 | 669 | 624 | 630 | 85,000 |
2014/05/16 | 671 | 679 | 645 | 670 | 82,000 |
2014/05/15 | 667 | 698 | 667 | 680 | 119,000 |
2014/05/14 | 650 | 673 | 635 | 665 | 111,000 |
2014/05/13 | 678 | 681 | 650 | 656 | 76,000 |
2014/05/12 | 696 | 700 | 662 | 685 | 226,000 |
2014/05/09 | 715 | 717 | 680 | 711 | 124,000 |
2014/05/08 | 735 | 737 | 703 | 715 | 232,000 |
2014/05/07 | 713 | 730 | 705 | 719 | 153,000 |
2014/05/02 | 660 | 720 | 653 | 720 | 239,000 |
2014/05/01 | 650 | 660 | 630 | 660 | 121,000 |
2014/04/30 | 680 | 680 | 640 | 645 | 151,000 |
2014/04/28 | 664 | 688 | 664 | 672 | 100,000 |
2014/04/25 | 676 | 708 | 620 | 684 | 234,000 |
2014/04/24 | 700 | 705 | 677 | 681 | 165,000 |
2014/04/23 | 670 | 717 | 663 | 697 | 389,000 |
2014/04/22 | 700 | 752 | 682 | 682 | 487,000 |
2014/04/21 | 715 | 737 | 660 | 705 | 372,000 |
2014/04/18 | 684 | 716 | 662 | 715 | 511,000 |
2014/04/17 | 588 | 689 | 562 | 680 | 713,000 |
2014/04/16 | 550 | 590 | 534 | 589 | 194,000 |
2014/04/15 | 615 | 623 | 538 | 556 | 616,000 |
2014/04/14 | 540 | 608 | 540 | 597 | 726,000 |
2014/04/11 | 488 | 525 | 487 | 525 | 287,000 |
2014/04/10 | 500 | 510 | 482 | 496 | 108,000 |
2014/04/09 | 500 | 506 | 487 | 497 | 133,000 |
2014/04/08 | 500 | 517 | 488 | 501 | 403,000 |
2014/04/07 | 470 | 500 | 465 | 492 | 433,000 |
2014/04/04 | 427 | 470 | 427 | 466 | 319,000 |
2014/04/03 | 428 | 434 | 425 | 427 | 41,000 |
2014/04/02 | 420 | 420 | 415 | 420 | 18,000 |
2014/04/01 | 430 | 435 | 424 | 425 | 50,000 |
2014/03/31 | 432 | 450 | 430 | 435 | 173,000 |
2014/03/28 | 397 | 430 | 397 | 425 | 150,000 |
2014/03/27 | 394 | 395 | 390 | 394 | 23,000 |
2014/03/26 | 382 | 395 | 382 | 394 | 77,000 |
2014/03/25 | 379 | 379 | 369 | 375 | 79,000 |
2014/03/24 | 370 | 372 | 362 | 372 | 18,000 |
2014/03/20 | 378 | 378 | 364 | 372 | 3,000 |
2014/03/19 | 368 | 370 | 368 | 370 | 5,000 |
2014/03/18 | 365 | 376 | 365 | 370 | 16,000 |
2014/03/17 | 366 | 370 | 363 | 363 | 13,000 |
2014/03/14 | 375 | 378 | 371 | 374 | 16,000 |
2014/03/12 | 384 | 384 | 379 | 383 | 8,000 |
2014/03/11 | 390 | 390 | 383 | 388 | 17,000 |
2014/03/10 | 384 | 390 | 380 | 390 | 21,000 |
2014/03/07 | 380 | 397 | 380 | 384 | 46,000 |
2014/03/06 | 380 | 380 | 372 | 378 | 26,000 |
2014/03/05 | 375 | 380 | 371 | 380 | 20,000 |
2014/03/04 | 360 | 371 | 353 | 371 | 29,000 |
2014/03/03 | 360 | 363 | 355 | 356 | 10,000 |
2014/02/28 | 380 | 380 | 367 | 367 | 14,000 |
2014/02/27 | 382 | 385 | 378 | 384 | 10,000 |
2014/02/26 | 375 | 380 | 375 | 379 | 27,000 |
2014/02/25 | 365 | 380 | 360 | 375 | 46,000 |
2014/02/24 | 350 | 362 | 349 | 360 | 39,000 |
2014/02/21 | 330 | 344 | 330 | 344 | 23,000 |
2014/02/20 | 322 | 335 | 319 | 325 | 35,000 |
2014/02/19 | 320 | 320 | 320 | 320 | 1,000 |
2014/02/18 | 310 | 319 | 310 | 319 | 10,000 |
2014/02/17 | 319 | 319 | 319 | 319 | 2,000 |
2014/02/14 | 310 | 318 | 310 | 314 | 24,000 |
2014/02/13 | 325 | 325 | 317 | 317 | 8,000 |
2014/02/12 | 320 | 328 | 320 | 321 | 17,000 |
2014/02/10 | 322 | 323 | 311 | 318 | 38,000 |
2014/02/07 | 301 | 313 | 301 | 313 | 112,000 |
2014/02/06 | 320 | 327 | 314 | 325 | 77,000 |
2014/02/05 | 330 | 340 | 320 | 328 | 60,000 |
2014/02/04 | 309 | 338 | 306 | 330 | 86,000 |
2014/02/03 | 366 | 370 | 356 | 357 | 10,000 |
2014/01/31 | 363 | 369 | 354 | 364 | 19,000 |
2014/01/30 | 364 | 368 | 360 | 364 | 5,000 |
2014/01/29 | 364 | 375 | 351 | 364 | 23,000 |
2014/01/28 | 377 | 377 | 362 | 369 | 19,000 |
2014/01/27 | 373 | 380 | 364 | 370 | 30,000 |
2014/01/24 | 385 | 388 | 385 | 388 | 5,000 |
2014/01/23 | 384 | 392 | 375 | 385 | 24,000 |
2014/01/22 | 391 | 396 | 370 | 384 | 52,000 |
2014/01/21 | 402 | 402 | 394 | 399 | 17,000 |
2014/01/20 | 400 | 403 | 399 | 399 | 13,000 |
2014/01/17 | 395 | 400 | 390 | 400 | 25,000 |
2014/01/16 | 405 | 409 | 398 | 398 | 10,000 |
2014/01/15 | 405 | 406 | 400 | 406 | 77,000 |
2014/01/14 | 390 | 392 | 381 | 391 | 38,000 |
2014/01/10 | 400 | 408 | 380 | 391 | 123,000 |
2014/01/09 | 368 | 396 | 365 | 396 | 89,000 |
2014/01/08 | 360 | 361 | 357 | 360 | 10,000 |
2014/01/07 | 358 | 360 | 358 | 359 | 18,000 |
2014/01/06 | 346 | 355 | 346 | 354 | 11,000 |