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 |
---|---|---|---|---|---|
2017/12/29 | 626 | 629 | 621 | 621 | 30,000 |
2017/12/28 | 621 | 631 | 621 | 631 | 19,000 |
2017/12/27 | 619 | 625 | 617 | 623 | 18,000 |
2017/12/26 | 617 | 624 | 617 | 618 | 37,000 |
2017/12/25 | 629 | 638 | 618 | 618 | 65,000 |
2017/12/22 | 621 | 645 | 620 | 629 | 91,000 |
2017/12/21 | 617 | 621 | 612 | 621 | 40,000 |
2017/12/20 | 633 | 633 | 610 | 611 | 59,000 |
2017/12/19 | 646 | 647 | 629 | 635 | 69,000 |
2017/12/18 | 650 | 651 | 636 | 638 | 144,000 |
2017/12/15 | 606 | 631 | 601 | 629 | 121,000 |
2017/12/14 | 593 | 609 | 586 | 608 | 76,000 |
2017/12/13 | 579 | 592 | 577 | 592 | 56,000 |
2017/12/12 | 575 | 582 | 575 | 576 | 52,000 |
2017/12/11 | 584 | 584 | 572 | 579 | 50,000 |
2017/12/08 | 584 | 584 | 575 | 578 | 27,000 |
2017/12/07 | 563 | 579 | 563 | 579 | 119,000 |
2017/12/06 | 566 | 567 | 560 | 563 | 60,000 |
2017/12/05 | 578 | 578 | 564 | 566 | 96,000 |
2017/12/04 | 594 | 594 | 585 | 588 | 34,000 |
2017/12/01 | 585 | 595 | 573 | 590 | 50,000 |
2017/11/30 | 589 | 590 | 562 | 585 | 118,000 |
2017/11/29 | 605 | 610 | 591 | 592 | 92,000 |
2017/11/28 | 622 | 622 | 588 | 605 | 120,000 |
2017/11/27 | 625 | 629 | 622 | 622 | 52,000 |
2017/11/24 | 610 | 627 | 608 | 616 | 79,000 |
2017/11/22 | 612 | 619 | 601 | 614 | 74,000 |
2017/11/21 | 610 | 616 | 607 | 612 | 68,000 |
2017/11/20 | 585 | 604 | 585 | 604 | 95,000 |
2017/11/17 | 591 | 592 | 581 | 587 | 108,000 |
2017/11/16 | 583 | 588 | 551 | 588 | 238,000 |
2017/11/15 | 602 | 606 | 572 | 573 | 614,000 |
2017/11/14 | 675 | 684 | 665 | 672 | 148,000 |
2017/11/13 | 667 | 678 | 658 | 675 | 125,000 |
2017/11/10 | 638 | 655 | 638 | 655 | 77,000 |
2017/11/09 | 643 | 655 | 640 | 645 | 57,000 |
2017/11/08 | 650 | 653 | 640 | 643 | 65,000 |
2017/11/07 | 641 | 659 | 640 | 651 | 52,000 |
2017/11/06 | 656 | 656 | 635 | 648 | 73,000 |
2017/11/02 | 660 | 662 | 650 | 652 | 49,000 |
2017/11/01 | 664 | 674 | 652 | 657 | 62,000 |
2017/10/31 | 634 | 680 | 634 | 670 | 172,000 |
2017/10/30 | 644 | 647 | 631 | 633 | 38,000 |
2017/10/27 | 641 | 644 | 634 | 644 | 25,000 |
2017/10/26 | 639 | 650 | 635 | 635 | 48,000 |
2017/10/25 | 685 | 689 | 633 | 645 | 209,000 |
2017/10/24 | 665 | 689 | 657 | 682 | 408,000 |
2017/10/23 | 619 | 655 | 610 | 641 | 174,000 |
2017/10/20 | 611 | 612 | 605 | 609 | 42,000 |
2017/10/19 | 627 | 630 | 612 | 613 | 70,000 |
2017/10/18 | 618 | 635 | 612 | 623 | 55,000 |
2017/10/17 | 606 | 631 | 603 | 619 | 43,000 |
2017/10/16 | 623 | 624 | 612 | 612 | 71,000 |
2017/10/13 | 639 | 639 | 623 | 630 | 74,000 |
2017/10/12 | 646 | 652 | 637 | 639 | 63,000 |
2017/10/11 | 668 | 672 | 645 | 649 | 111,000 |
2017/10/10 | 630 | 669 | 630 | 669 | 150,000 |
2017/10/06 | 638 | 647 | 630 | 630 | 130,000 |
2017/10/05 | 666 | 672 | 637 | 640 | 146,000 |
2017/10/04 | 686 | 688 | 660 | 666 | 207,000 |
2017/10/03 | 683 | 697 | 683 | 693 | 91,000 |
2017/10/02 | 701 | 701 | 671 | 683 | 182,000 |
2017/09/29 | 709 | 730 | 695 | 705 | 236,000 |
2017/09/28 | 713 | 718 | 703 | 707 | 150,000 |
2017/09/27 | 698 | 729 | 698 | 713 | 132,000 |
2017/09/26 | 687 | 707 | 687 | 698 | 86,000 |
2017/09/25 | 674 | 707 | 673 | 697 | 243,000 |
2017/09/22 | 695 | 701 | 659 | 667 | 361,000 |
2017/09/21 | 697 | 717 | 685 | 701 | 350,000 |
2017/09/20 | 739 | 740 | 703 | 705 | 473,000 |
2017/09/19 | 782 | 800 | 749 | 751 | 773,000 |
2017/09/15 | 690 | 782 | 684 | 745 | 1,143,000 |
2017/09/14 | 705 | 730 | 655 | 697 | 592,000 |
2017/09/13 | 696 | 750 | 659 | 704 | 2,499,000 |
2017/09/12 | 600 | 671 | 591 | 671 | 746,000 |
2017/09/11 | 551 | 585 | 545 | 571 | 323,000 |
2017/09/08 | 546 | 555 | 531 | 547 | 101,000 |
2017/09/07 | 568 | 571 | 530 | 545 | 244,000 |
2017/09/06 | 510 | 544 | 508 | 543 | 237,000 |
2017/09/05 | 555 | 557 | 521 | 526 | 342,000 |
2017/09/04 | 580 | 580 | 550 | 555 | 287,000 |
2017/09/01 | 598 | 600 | 574 | 586 | 296,000 |
2017/08/31 | 570 | 607 | 564 | 595 | 1,023,000 |
2017/08/30 | 577 | 584 | 558 | 560 | 464,000 |
2017/08/29 | 547 | 572 | 538 | 564 | 259,000 |
2017/08/28 | 580 | 584 | 550 | 555 | 616,000 |
2017/08/25 | 520 | 586 | 506 | 565 | 1,376,000 |
2017/08/24 | 519 | 519 | 505 | 515 | 258,000 |
2017/08/23 | 523 | 528 | 491 | 492 | 309,000 |
2017/08/22 | 495 | 543 | 494 | 507 | 586,000 |
2017/08/21 | 454 | 484 | 445 | 484 | 132,000 |
2017/08/18 | 456 | 456 | 445 | 447 | 129,000 |
2017/08/17 | 470 | 471 | 461 | 462 | 105,000 |
2017/08/16 | 476 | 476 | 465 | 467 | 199,000 |
2017/08/15 | 461 | 495 | 461 | 486 | 136,000 |
2017/08/14 | 459 | 469 | 459 | 462 | 64,000 |
2017/08/10 | 465 | 469 | 458 | 469 | 66,000 |
2017/08/09 | 479 | 487 | 460 | 462 | 134,000 |
2017/08/08 | 466 | 470 | 457 | 464 | 84,000 |
2017/08/07 | 462 | 479 | 462 | 479 | 47,000 |
2017/08/04 | 459 | 462 | 459 | 462 | 5,000 |
2017/08/03 | 462 | 462 | 461 | 461 | 3,000 |
2017/08/02 | 464 | 477 | 460 | 461 | 31,000 |
2017/08/01 | 476 | 476 | 468 | 472 | 10,000 |
2017/07/31 | 493 | 493 | 476 | 479 | 21,000 |
2017/07/28 | 477 | 499 | 472 | 485 | 54,000 |
2017/07/27 | 479 | 479 | 477 | 477 | 4,000 |
2017/07/26 | 485 | 485 | 473 | 479 | 16,000 |
2017/07/25 | 484 | 484 | 468 | 475 | 42,000 |
2017/07/24 | 456 | 475 | 456 | 469 | 57,000 |
2017/07/21 | 455 | 466 | 454 | 455 | 40,000 |
2017/07/20 | 454 | 459 | 450 | 452 | 26,000 |
2017/07/19 | 448 | 448 | 441 | 448 | 9,000 |
2017/07/18 | 450 | 451 | 448 | 448 | 8,000 |
2017/07/14 | 450 | 450 | 450 | 450 | 28,000 |
2017/07/13 | 450 | 453 | 450 | 450 | 8,000 |
2017/07/12 | 447 | 450 | 445 | 450 | 22,000 |
2017/07/11 | 449 | 449 | 436 | 441 | 6,000 |
2017/07/10 | 450 | 450 | 447 | 447 | 10,000 |
2017/07/07 | 456 | 456 | 442 | 450 | 44,000 |
2017/07/06 | 455 | 458 | 454 | 455 | 16,000 |
2017/07/05 | 453 | 461 | 453 | 454 | 7,000 |
2017/07/04 | 460 | 461 | 456 | 456 | 21,000 |
2017/07/03 | 466 | 470 | 455 | 460 | 12,000 |
2017/06/30 | 475 | 475 | 466 | 466 | 15,000 |
2017/06/29 | 470 | 474 | 469 | 470 | 25,000 |
2017/06/28 | 473 | 474 | 467 | 469 | 13,000 |
2017/06/27 | 467 | 470 | 466 | 470 | 8,000 |
2017/06/26 | 472 | 476 | 463 | 468 | 6,000 |
2017/06/23 | 473 | 473 | 465 | 465 | 25,000 |
2017/06/22 | 479 | 479 | 466 | 476 | 10,000 |
2017/06/21 | 465 | 480 | 465 | 479 | 8,000 |
2017/06/20 | 486 | 486 | 463 | 465 | 28,000 |
2017/06/19 | 482 | 498 | 482 | 491 | 24,000 |
2017/06/16 | 512 | 512 | 496 | 500 | 14,000 |
2017/06/15 | 508 | 508 | 500 | 501 | 18,000 |
2017/06/14 | 515 | 515 | 515 | 515 | 1,000 |
2017/06/13 | 517 | 517 | 508 | 517 | 10,000 |
2017/06/12 | 519 | 519 | 511 | 517 | 17,000 |
2017/06/09 | 525 | 525 | 515 | 517 | 20,000 |
2017/06/08 | 502 | 525 | 490 | 525 | 121,000 |
2017/06/07 | 493 | 510 | 493 | 502 | 20,000 |
2017/06/06 | 500 | 500 | 494 | 496 | 26,000 |
2017/06/05 | 500 | 504 | 496 | 501 | 39,000 |
2017/06/02 | 483 | 500 | 483 | 487 | 34,000 |
2017/06/01 | 500 | 502 | 483 | 483 | 57,000 |
2017/05/31 | 520 | 529 | 511 | 511 | 44,000 |
2017/05/30 | 540 | 540 | 504 | 537 | 122,000 |
2017/05/29 | 464 | 540 | 460 | 540 | 165,000 |
2017/05/26 | 470 | 470 | 459 | 468 | 39,000 |
2017/05/25 | 449 | 471 | 441 | 470 | 79,000 |
2017/05/24 | 440 | 449 | 431 | 449 | 42,000 |
2017/05/23 | 438 | 444 | 432 | 444 | 46,000 |
2017/05/22 | 412 | 438 | 411 | 434 | 98,000 |
2017/05/19 | 403 | 415 | 403 | 410 | 41,000 |
2017/05/18 | 403 | 408 | 400 | 400 | 41,000 |
2017/05/17 | 402 | 410 | 402 | 403 | 31,000 |
2017/05/16 | 406 | 406 | 401 | 402 | 17,000 |
2017/05/15 | 405 | 411 | 404 | 404 | 22,000 |
2017/05/12 | 407 | 408 | 403 | 405 | 13,000 |
2017/05/11 | 431 | 431 | 415 | 415 | 52,000 |
2017/05/10 | 401 | 408 | 401 | 403 | 26,000 |
2017/05/09 | 402 | 405 | 401 | 401 | 22,000 |
2017/05/08 | 396 | 405 | 396 | 403 | 37,000 |
2017/05/02 | 390 | 401 | 390 | 394 | 36,000 |
2017/05/01 | 384 | 390 | 384 | 390 | 3,000 |
2017/04/28 | 390 | 392 | 390 | 391 | 3,000 |
2017/04/27 | 391 | 391 | 390 | 390 | 2,000 |
2017/04/26 | 391 | 391 | 391 | 391 | 1,000 |
2017/04/25 | 385 | 385 | 383 | 383 | 2,000 |
2017/04/24 | 382 | 383 | 382 | 383 | 2,000 |
2017/04/21 | 381 | 381 | 381 | 381 | 2,000 |
2017/04/20 | 380 | 380 | 380 | 380 | 2,000 |
2017/04/19 | 381 | 382 | 381 | 382 | 8,000 |
2017/04/18 | 388 | 388 | 384 | 384 | 2,000 |
2017/04/17 | 374 | 374 | 374 | 374 | 2,000 |
2017/04/14 | 391 | 391 | 379 | 379 | 4,000 |
2017/04/13 | 380 | 392 | 380 | 392 | 4,000 |
2017/04/12 | 391 | 391 | 385 | 385 | 4,000 |
2017/04/11 | 391 | 391 | 387 | 391 | 3,000 |
2017/04/10 | 391 | 392 | 391 | 391 | 15,000 |
2017/04/07 | 380 | 381 | 377 | 381 | 12,000 |
2017/04/06 | 386 | 386 | 379 | 380 | 8,000 |
2017/04/05 | 388 | 388 | 385 | 385 | 10,000 |
2017/04/04 | 399 | 402 | 387 | 387 | 51,000 |
2017/04/03 | 398 | 399 | 398 | 399 | 2,000 |
2017/03/31 | 403 | 403 | 399 | 401 | 5,000 |
2017/03/30 | 398 | 398 | 397 | 397 | 2,000 |
2017/03/29 | 396 | 407 | 396 | 398 | 3,000 |
2017/03/28 | 401 | 401 | 396 | 397 | 5,000 |
2017/03/27 | 396 | 396 | 394 | 395 | 4,000 |
2017/03/24 | 399 | 399 | 396 | 397 | 7,000 |
2017/03/23 | 397 | 398 | 396 | 396 | 9,000 |
2017/03/22 | 399 | 399 | 397 | 397 | 6,000 |
2017/03/21 | 400 | 400 | 398 | 399 | 8,000 |
2017/03/17 | 396 | 401 | 396 | 400 | 6,000 |
2017/03/15 | 402 | 402 | 396 | 396 | 19,000 |
2017/03/14 | 402 | 402 | 402 | 402 | 2,000 |
2017/03/13 | 400 | 407 | 400 | 407 | 12,000 |
2017/03/10 | 400 | 402 | 400 | 402 | 10,000 |
2017/03/09 | 402 | 405 | 400 | 400 | 16,000 |
2017/03/08 | 399 | 399 | 399 | 399 | 2,000 |
2017/03/07 | 404 | 404 | 399 | 399 | 16,000 |
2017/03/06 | 407 | 407 | 407 | 407 | 3,000 |
2017/03/03 | 404 | 407 | 401 | 407 | 16,000 |
2017/03/02 | 404 | 404 | 401 | 403 | 8,000 |
2017/03/01 | 403 | 404 | 402 | 404 | 5,000 |
2017/02/28 | 402 | 404 | 400 | 403 | 29,000 |
2017/02/27 | 404 | 410 | 402 | 407 | 9,000 |
2017/02/24 | 405 | 411 | 405 | 410 | 3,000 |
2017/02/23 | 403 | 410 | 400 | 405 | 22,000 |
2017/02/22 | 404 | 405 | 403 | 405 | 9,000 |
2017/02/21 | 403 | 404 | 403 | 403 | 12,000 |
2017/02/20 | 404 | 407 | 404 | 407 | 4,000 |
2017/02/17 | 402 | 402 | 402 | 402 | 1,000 |
2017/02/16 | 409 | 409 | 399 | 406 | 18,000 |
2017/02/15 | 417 | 420 | 409 | 409 | 6,000 |
2017/02/14 | 406 | 410 | 406 | 407 | 12,000 |
2017/02/13 | 396 | 408 | 396 | 404 | 64,000 |
2017/02/10 | 438 | 439 | 426 | 439 | 26,000 |
2017/02/09 | 428 | 439 | 417 | 439 | 16,000 |
2017/02/08 | 428 | 430 | 417 | 420 | 11,000 |
2017/02/07 | 433 | 433 | 418 | 420 | 22,000 |
2017/02/06 | 441 | 441 | 436 | 441 | 16,000 |
2017/02/03 | 463 | 463 | 456 | 456 | 3,000 |
2017/02/02 | 445 | 465 | 440 | 465 | 38,000 |
2017/02/01 | 440 | 449 | 439 | 445 | 29,000 |
2017/01/31 | 430 | 456 | 427 | 436 | 91,000 |
2017/01/30 | 432 | 432 | 421 | 427 | 33,000 |
2017/01/27 | 395 | 435 | 395 | 432 | 50,000 |
2017/01/26 | 396 | 399 | 392 | 393 | 19,000 |
2017/01/25 | 406 | 407 | 395 | 401 | 49,000 |
2017/01/24 | 388 | 405 | 388 | 405 | 71,000 |
2017/01/23 | 369 | 386 | 368 | 386 | 17,000 |
2017/01/20 | 374 | 374 | 370 | 370 | 18,000 |
2017/01/19 | 376 | 377 | 372 | 372 | 16,000 |
2017/01/18 | 370 | 376 | 366 | 376 | 13,000 |
2017/01/17 | 372 | 372 | 370 | 370 | 9,000 |
2017/01/16 | 387 | 387 | 375 | 375 | 9,000 |
2017/01/13 | 390 | 390 | 389 | 389 | 2,000 |
2017/01/12 | 388 | 391 | 388 | 390 | 5,000 |
2017/01/11 | 390 | 395 | 386 | 389 | 19,000 |
2017/01/10 | 380 | 395 | 380 | 390 | 66,000 |
2017/01/06 | 374 | 375 | 374 | 375 | 5,000 |
2017/01/05 | 374 | 375 | 373 | 374 | 14,000 |
2017/01/04 | 373 | 374 | 369 | 374 | 6,000 |