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 |
---|---|---|---|---|---|
2016/12/30 | 373 | 375 | 370 | 370 | 30,000 |
2016/12/29 | 363 | 374 | 363 | 372 | 14,000 |
2016/12/28 | 352 | 355 | 348 | 355 | 12,000 |
2016/12/27 | 347 | 352 | 347 | 347 | 23,000 |
2016/12/26 | 352 | 352 | 347 | 347 | 39,000 |
2016/12/22 | 355 | 357 | 350 | 350 | 29,000 |
2016/12/21 | 357 | 357 | 350 | 355 | 36,000 |
2016/12/20 | 360 | 360 | 353 | 357 | 25,000 |
2016/12/19 | 366 | 367 | 360 | 360 | 20,000 |
2016/12/16 | 374 | 374 | 366 | 366 | 22,000 |
2016/12/15 | 370 | 373 | 370 | 370 | 15,000 |
2016/12/14 | 376 | 376 | 370 | 370 | 42,000 |
2016/12/13 | 376 | 376 | 376 | 376 | 7,000 |
2016/12/12 | 375 | 376 | 374 | 376 | 12,000 |
2016/12/09 | 377 | 377 | 372 | 374 | 84,000 |
2016/12/08 | 375 | 376 | 372 | 372 | 11,000 |
2016/12/07 | 374 | 375 | 373 | 373 | 12,000 |
2016/12/06 | 379 | 379 | 374 | 374 | 19,000 |
2016/12/02 | 380 | 382 | 377 | 377 | 13,000 |
2016/12/01 | 385 | 385 | 378 | 378 | 14,000 |
2016/11/30 | 380 | 380 | 375 | 377 | 11,000 |
2016/11/29 | 375 | 375 | 372 | 372 | 11,000 |
2016/11/28 | 376 | 379 | 372 | 375 | 12,000 |
2016/11/25 | 387 | 387 | 375 | 376 | 33,000 |
2016/11/24 | 384 | 384 | 383 | 383 | 4,000 |
2016/11/22 | 387 | 387 | 382 | 384 | 17,000 |
2016/11/21 | 387 | 393 | 384 | 387 | 48,000 |
2016/11/18 | 395 | 398 | 386 | 387 | 52,000 |
2016/11/17 | 391 | 409 | 389 | 391 | 151,000 |
2016/11/16 | 365 | 368 | 352 | 367 | 81,000 |
2016/11/15 | 323 | 380 | 323 | 380 | 361,000 |
2016/11/14 | 297 | 300 | 297 | 300 | 11,000 |
2016/11/11 | 292 | 292 | 292 | 292 | 1,000 |
2016/11/10 | 292 | 292 | 291 | 291 | 11,000 |
2016/11/09 | 305 | 305 | 278 | 284 | 18,000 |
2016/11/08 | 300 | 303 | 297 | 298 | 15,000 |
2016/11/07 | 304 | 304 | 300 | 300 | 8,000 |
2016/11/04 | 305 | 305 | 301 | 303 | 7,000 |
2016/11/02 | 307 | 309 | 304 | 304 | 12,000 |
2016/11/01 | 310 | 313 | 310 | 313 | 12,000 |
2016/10/31 | 302 | 314 | 302 | 314 | 21,000 |
2016/10/28 | 310 | 310 | 303 | 304 | 16,000 |
2016/10/27 | 311 | 311 | 308 | 310 | 7,000 |
2016/10/26 | 314 | 314 | 308 | 308 | 20,000 |
2016/10/25 | 311 | 311 | 308 | 311 | 23,000 |
2016/10/24 | 297 | 297 | 297 | 297 | 17,000 |
2016/10/21 | 297 | 307 | 294 | 294 | 22,000 |
2016/10/20 | 287 | 306 | 287 | 301 | 37,000 |
2016/10/19 | 291 | 291 | 285 | 287 | 15,000 |
2016/10/18 | 290 | 291 | 288 | 291 | 10,000 |
2016/10/17 | 288 | 288 | 288 | 288 | 5,000 |
2016/10/14 | 284 | 291 | 284 | 288 | 70,000 |
2016/10/13 | 285 | 286 | 285 | 285 | 7,000 |
2016/10/12 | 282 | 287 | 282 | 287 | 6,000 |
2016/10/11 | 294 | 294 | 289 | 290 | 13,000 |
2016/10/07 | 286 | 289 | 286 | 287 | 7,000 |
2016/10/06 | 285 | 288 | 285 | 285 | 7,000 |
2016/10/05 | 287 | 292 | 286 | 287 | 17,000 |
2016/10/04 | 282 | 285 | 282 | 284 | 10,000 |
2016/10/03 | 280 | 282 | 280 | 282 | 6,000 |
2016/09/30 | 280 | 280 | 280 | 280 | 4,000 |
2016/09/29 | 278 | 282 | 278 | 280 | 19,000 |
2016/09/28 | 280 | 280 | 279 | 279 | 3,000 |
2016/09/27 | 287 | 287 | 281 | 283 | 7,000 |
2016/09/26 | 283 | 283 | 279 | 279 | 6,000 |
2016/09/23 | 280 | 280 | 278 | 280 | 7,000 |
2016/09/21 | 278 | 280 | 277 | 280 | 5,000 |
2016/09/20 | 279 | 281 | 279 | 280 | 8,000 |
2016/09/16 | 280 | 280 | 278 | 278 | 10,000 |
2016/09/15 | 280 | 281 | 278 | 280 | 35,000 |
2016/09/14 | 277 | 283 | 277 | 278 | 24,000 |
2016/09/13 | 279 | 285 | 277 | 277 | 24,000 |
2016/09/12 | 277 | 287 | 277 | 277 | 42,000 |
2016/09/09 | 282 | 284 | 279 | 280 | 35,000 |
2016/09/08 | 288 | 288 | 281 | 281 | 24,000 |
2016/09/07 | 285 | 286 | 280 | 283 | 34,000 |
2016/09/06 | 288 | 288 | 283 | 285 | 7,000 |
2016/09/05 | 288 | 288 | 288 | 288 | 1,000 |
2016/09/02 | 289 | 290 | 283 | 283 | 8,000 |
2016/09/01 | 289 | 289 | 289 | 289 | 3,000 |
2016/08/31 | 286 | 286 | 281 | 281 | 16,000 |
2016/08/30 | 285 | 288 | 282 | 283 | 24,000 |
2016/08/29 | 296 | 296 | 287 | 287 | 6,000 |
2016/08/26 | 299 | 299 | 288 | 288 | 13,000 |
2016/08/25 | 291 | 291 | 291 | 291 | 10,000 |
2016/08/24 | 294 | 294 | 291 | 291 | 3,000 |
2016/08/23 | 296 | 296 | 295 | 295 | 5,000 |
2016/08/22 | 294 | 294 | 294 | 294 | 3,000 |
2016/08/19 | 293 | 293 | 293 | 293 | 2,000 |
2016/08/18 | 296 | 296 | 291 | 291 | 27,000 |
2016/08/17 | 298 | 298 | 297 | 297 | 6,000 |
2016/08/16 | 300 | 300 | 299 | 300 | 9,000 |
2016/08/15 | 299 | 300 | 298 | 300 | 7,000 |
2016/08/10 | 297 | 301 | 296 | 298 | 20,000 |
2016/08/09 | 301 | 301 | 296 | 300 | 16,000 |
2016/08/08 | 301 | 306 | 301 | 303 | 10,000 |
2016/08/05 | 301 | 301 | 301 | 301 | 6,000 |
2016/08/04 | 308 | 308 | 301 | 301 | 43,000 |
2016/08/03 | 304 | 309 | 304 | 308 | 7,000 |
2016/08/02 | 304 | 305 | 304 | 304 | 16,000 |
2016/08/01 | 302 | 305 | 302 | 305 | 14,000 |
2016/07/29 | 307 | 310 | 307 | 310 | 12,000 |
2016/07/28 | 310 | 313 | 309 | 313 | 18,000 |
2016/07/27 | 315 | 316 | 310 | 310 | 19,000 |
2016/07/26 | 314 | 316 | 314 | 316 | 13,000 |
2016/07/25 | 317 | 317 | 316 | 317 | 12,000 |
2016/07/22 | 313 | 316 | 313 | 313 | 16,000 |
2016/07/21 | 313 | 317 | 313 | 314 | 17,000 |
2016/07/20 | 314 | 314 | 314 | 314 | 9,000 |
2016/07/19 | 314 | 315 | 313 | 313 | 15,000 |
2016/07/15 | 314 | 315 | 314 | 314 | 9,000 |
2016/07/14 | 316 | 316 | 310 | 310 | 18,000 |
2016/07/13 | 316 | 316 | 315 | 316 | 12,000 |
2016/07/12 | 318 | 320 | 310 | 315 | 21,000 |
2016/07/11 | 326 | 326 | 320 | 320 | 7,000 |
2016/07/08 | 327 | 327 | 325 | 325 | 10,000 |
2016/07/07 | 317 | 318 | 317 | 318 | 4,000 |
2016/07/06 | 317 | 317 | 317 | 317 | 5,000 |
2016/07/05 | 317 | 317 | 317 | 317 | 12,000 |
2016/07/04 | 315 | 321 | 315 | 317 | 9,000 |
2016/07/01 | 316 | 317 | 312 | 317 | 4,000 |
2016/06/30 | 320 | 320 | 315 | 316 | 10,000 |
2016/06/29 | 310 | 311 | 310 | 311 | 10,000 |
2016/06/28 | 310 | 311 | 310 | 310 | 13,000 |
2016/06/27 | 309 | 311 | 309 | 311 | 20,000 |
2016/06/24 | 315 | 317 | 295 | 301 | 27,000 |
2016/06/23 | 315 | 316 | 310 | 316 | 18,000 |
2016/06/22 | 323 | 324 | 315 | 315 | 19,000 |
2016/06/21 | 327 | 329 | 326 | 329 | 12,000 |
2016/06/20 | 333 | 338 | 327 | 327 | 19,000 |
2016/06/17 | 332 | 332 | 332 | 332 | 1,000 |
2016/06/16 | 345 | 345 | 331 | 331 | 13,000 |
2016/06/15 | 359 | 359 | 351 | 351 | 7,000 |
2016/06/14 | 362 | 367 | 361 | 361 | 11,000 |
2016/06/13 | 366 | 366 | 365 | 365 | 3,000 |
2016/06/10 | 371 | 371 | 371 | 371 | 10,000 |
2016/06/09 | 365 | 365 | 365 | 365 | 3,000 |
2016/06/08 | 365 | 368 | 365 | 366 | 6,000 |
2016/06/07 | 363 | 366 | 363 | 365 | 4,000 |
2016/06/06 | 361 | 361 | 361 | 361 | 1,000 |
2016/06/03 | 369 | 369 | 366 | 366 | 7,000 |
2016/06/02 | 371 | 371 | 371 | 371 | 1,000 |
2016/06/01 | 371 | 371 | 371 | 371 | 4,000 |
2016/05/31 | 377 | 377 | 371 | 373 | 5,000 |
2016/05/30 | 371 | 371 | 366 | 366 | 7,000 |
2016/05/27 | 370 | 370 | 370 | 370 | 1,000 |
2016/05/26 | 370 | 370 | 370 | 370 | 1,000 |
2016/05/25 | 382 | 382 | 369 | 375 | 5,000 |
2016/05/23 | 370 | 380 | 367 | 376 | 8,000 |
2016/05/20 | 365 | 370 | 362 | 366 | 9,000 |
2016/05/19 | 370 | 374 | 370 | 370 | 8,000 |
2016/05/18 | 377 | 377 | 371 | 374 | 10,000 |
2016/05/17 | 385 | 385 | 377 | 377 | 2,000 |
2016/05/13 | 384 | 384 | 384 | 384 | 2,000 |
2016/05/12 | 376 | 384 | 376 | 384 | 5,000 |
2016/05/11 | 384 | 384 | 374 | 378 | 15,000 |
2016/05/10 | 388 | 391 | 388 | 389 | 8,000 |
2016/05/09 | 388 | 393 | 388 | 388 | 6,000 |
2016/05/06 | 385 | 385 | 383 | 383 | 7,000 |
2016/05/02 | 389 | 389 | 385 | 385 | 3,000 |
2016/04/28 | 399 | 399 | 386 | 386 | 7,000 |
2016/04/27 | 394 | 394 | 393 | 393 | 2,000 |
2016/04/26 | 399 | 401 | 389 | 390 | 11,000 |
2016/04/25 | 400 | 400 | 392 | 395 | 7,000 |
2016/04/22 | 397 | 410 | 397 | 404 | 9,000 |
2016/04/21 | 381 | 397 | 381 | 397 | 7,000 |
2016/04/20 | 378 | 383 | 378 | 383 | 3,000 |
2016/04/19 | 378 | 383 | 378 | 383 | 6,000 |
2016/04/18 | 375 | 375 | 373 | 375 | 4,000 |
2016/04/14 | 372 | 378 | 372 | 375 | 6,000 |
2016/04/13 | 368 | 379 | 368 | 379 | 3,000 |
2016/04/12 | 373 | 375 | 370 | 371 | 18,000 |
2016/04/11 | 380 | 380 | 373 | 373 | 5,000 |
2016/04/08 | 380 | 380 | 375 | 377 | 4,000 |
2016/04/07 | 385 | 385 | 385 | 385 | 2,000 |
2016/04/05 | 373 | 373 | 371 | 372 | 5,000 |
2016/04/04 | 379 | 380 | 379 | 379 | 12,000 |
2016/04/01 | 379 | 382 | 378 | 378 | 5,000 |
2016/03/31 | 386 | 386 | 380 | 381 | 5,000 |
2016/03/30 | 382 | 383 | 382 | 383 | 3,000 |
2016/03/29 | 381 | 382 | 381 | 381 | 6,000 |
2016/03/25 | 380 | 385 | 380 | 385 | 3,000 |
2016/03/24 | 382 | 383 | 379 | 383 | 11,000 |
2016/03/23 | 384 | 387 | 384 | 387 | 8,000 |
2016/03/22 | 390 | 398 | 390 | 390 | 11,000 |
2016/03/18 | 398 | 398 | 388 | 388 | 8,000 |
2016/03/17 | 402 | 402 | 396 | 397 | 10,000 |
2016/03/16 | 397 | 401 | 397 | 400 | 7,000 |
2016/03/15 | 400 | 400 | 399 | 399 | 26,000 |
2016/03/14 | 396 | 401 | 396 | 401 | 3,000 |
2016/03/11 | 400 | 400 | 398 | 398 | 2,000 |
2016/03/10 | 405 | 405 | 405 | 405 | 7,000 |
2016/03/09 | 400 | 403 | 395 | 400 | 18,000 |
2016/03/08 | 405 | 405 | 395 | 400 | 16,000 |
2016/03/07 | 415 | 419 | 405 | 405 | 11,000 |
2016/03/04 | 410 | 412 | 403 | 412 | 13,000 |
2016/03/03 | 404 | 408 | 402 | 404 | 19,000 |
2016/03/02 | 401 | 401 | 401 | 401 | 1,000 |
2016/03/01 | 398 | 399 | 398 | 399 | 4,000 |
2016/02/29 | 408 | 411 | 398 | 406 | 25,000 |
2016/02/26 | 399 | 419 | 392 | 419 | 45,000 |
2016/02/25 | 394 | 394 | 385 | 389 | 10,000 |
2016/02/24 | 394 | 394 | 394 | 394 | 2,000 |
2016/02/23 | 400 | 400 | 394 | 394 | 4,000 |
2016/02/19 | 396 | 407 | 396 | 407 | 5,000 |
2016/02/18 | 400 | 400 | 400 | 400 | 7,000 |
2016/02/17 | 408 | 408 | 400 | 400 | 4,000 |
2016/02/15 | 402 | 413 | 400 | 413 | 14,000 |
2016/02/12 | 439 | 439 | 400 | 400 | 22,000 |
2016/02/10 | 453 | 453 | 406 | 441 | 23,000 |
2016/02/09 | 455 | 455 | 455 | 455 | 1,000 |
2016/02/08 | 456 | 456 | 456 | 456 | 2,000 |
2016/02/05 | 465 | 466 | 449 | 458 | 18,000 |
2016/02/04 | 470 | 476 | 466 | 470 | 18,000 |
2016/02/03 | 473 | 480 | 470 | 474 | 54,000 |
2016/02/02 | 450 | 475 | 450 | 473 | 28,000 |
2016/02/01 | 440 | 445 | 436 | 445 | 12,000 |
2016/01/29 | 425 | 435 | 422 | 432 | 28,000 |
2016/01/28 | 415 | 425 | 415 | 417 | 11,000 |
2016/01/27 | 409 | 410 | 409 | 410 | 13,000 |
2016/01/26 | 396 | 404 | 396 | 401 | 14,000 |
2016/01/25 | 392 | 400 | 390 | 396 | 34,000 |
2016/01/22 | 381 | 388 | 377 | 385 | 23,000 |
2016/01/21 | 379 | 388 | 371 | 381 | 40,000 |
2016/01/20 | 389 | 392 | 371 | 379 | 12,000 |
2016/01/19 | 399 | 399 | 387 | 388 | 30,000 |
2016/01/18 | 400 | 402 | 399 | 402 | 12,000 |
2016/01/15 | 405 | 407 | 395 | 405 | 29,000 |
2016/01/14 | 434 | 434 | 390 | 399 | 68,000 |
2016/01/13 | 447 | 447 | 435 | 438 | 25,000 |
2016/01/12 | 457 | 457 | 442 | 457 | 35,000 |
2016/01/08 | 455 | 456 | 444 | 451 | 19,000 |
2016/01/07 | 469 | 469 | 463 | 463 | 2,000 |
2016/01/06 | 477 | 479 | 475 | 477 | 12,000 |
2016/01/05 | 477 | 477 | 477 | 477 | 1,000 |
2016/01/04 | 480 | 488 | 479 | 481 | 5,000 |