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 |
---|---|---|---|---|---|
2018/12/28 | 329 | 335 | 325 | 334 | 50,800 |
2018/12/27 | 305 | 324 | 305 | 322 | 33,200 |
2018/12/26 | 292 | 306 | 285 | 296 | 28,400 |
2018/12/25 | 292 | 297 | 276 | 276 | 127,600 |
2018/12/21 | 316 | 317 | 300 | 314 | 86,300 |
2018/12/20 | 347 | 356 | 324 | 324 | 36,800 |
2018/12/19 | 351 | 361 | 347 | 350 | 53,700 |
2018/12/18 | 352 | 357 | 351 | 351 | 63,800 |
2018/12/17 | 359 | 366 | 352 | 355 | 26,000 |
2018/12/14 | 373 | 373 | 358 | 367 | 11,800 |
2018/12/13 | 359 | 373 | 359 | 367 | 23,200 |
2018/12/12 | 357 | 362 | 356 | 360 | 13,200 |
2018/12/11 | 370 | 370 | 352 | 353 | 32,700 |
2018/12/10 | 369 | 369 | 358 | 367 | 30,000 |
2018/12/07 | 374 | 375 | 363 | 369 | 14,100 |
2018/12/06 | 367 | 375 | 351 | 375 | 73,700 |
2018/12/05 | 370 | 377 | 359 | 366 | 29,200 |
2018/12/04 | 373 | 377 | 373 | 374 | 35,000 |
2018/12/03 | 373 | 379 | 373 | 376 | 43,300 |
2018/11/30 | 364 | 374 | 364 | 373 | 44,200 |
2018/11/29 | 367 | 372 | 364 | 368 | 20,100 |
2018/11/28 | 359 | 364 | 359 | 360 | 17,300 |
2018/11/27 | 360 | 366 | 358 | 360 | 9,300 |
2018/11/26 | 361 | 366 | 358 | 359 | 19,100 |
2018/11/22 | 367 | 367 | 358 | 361 | 19,000 |
2018/11/21 | 364 | 364 | 355 | 361 | 9,000 |
2018/11/20 | 368 | 368 | 363 | 366 | 6,100 |
2018/11/19 | 356 | 372 | 356 | 367 | 16,800 |
2018/11/16 | 360 | 367 | 359 | 364 | 44,700 |
2018/11/15 | 374 | 375 | 365 | 366 | 27,100 |
2018/11/14 | 375 | 377 | 360 | 366 | 38,500 |
2018/11/13 | 359 | 377 | 356 | 377 | 44,600 |
2018/11/12 | 369 | 370 | 362 | 370 | 12,300 |
2018/11/09 | 368 | 378 | 364 | 364 | 13,900 |
2018/11/08 | 374 | 381 | 369 | 371 | 28,900 |
2018/11/07 | 381 | 381 | 371 | 374 | 6,500 |
2018/11/06 | 384 | 384 | 370 | 377 | 13,300 |
2018/11/05 | 364 | 385 | 361 | 376 | 47,000 |
2018/11/02 | 379 | 379 | 365 | 369 | 25,700 |
2018/11/01 | 373 | 376 | 373 | 376 | 5,500 |
2018/10/31 | 382 | 382 | 364 | 373 | 15,100 |
2018/10/30 | 357 | 373 | 352 | 371 | 14,600 |
2018/10/29 | 365 | 383 | 364 | 365 | 3,500 |
2018/10/26 | 381 | 399 | 351 | 365 | 30,300 |
2018/10/25 | 395 | 395 | 373 | 373 | 35,400 |
2018/10/24 | 400 | 401 | 396 | 401 | 4,300 |
2018/10/23 | 406 | 406 | 397 | 399 | 19,200 |
2018/10/22 | 409 | 411 | 401 | 405 | 6,000 |
2018/10/19 | 411 | 412 | 400 | 410 | 16,000 |
2018/10/18 | 420 | 434 | 414 | 417 | 30,800 |
2018/10/17 | 419 | 419 | 404 | 404 | 2,900 |
2018/10/16 | 406 | 414 | 402 | 402 | 5,600 |
2018/10/15 | 416 | 417 | 406 | 406 | 7,300 |
2018/10/12 | 400 | 424 | 396 | 424 | 14,200 |
2018/10/11 | 399 | 414 | 390 | 405 | 41,800 |
2018/10/10 | 434 | 434 | 414 | 425 | 17,500 |
2018/10/09 | 430 | 430 | 411 | 427 | 6,500 |
2018/10/05 | 421 | 430 | 412 | 430 | 19,400 |
2018/10/04 | 424 | 435 | 424 | 425 | 17,900 |
2018/10/03 | 440 | 440 | 420 | 432 | 27,000 |
2018/10/02 | 445 | 445 | 440 | 440 | 13,400 |
2018/10/01 | 425 | 449 | 425 | 445 | 35,000 |
2018/09/28 | 415 | 421 | 415 | 421 | 15,000 |
2018/09/27 | 408 | 415 | 408 | 413 | 16,000 |
2018/09/26 | 404 | 406 | 403 | 406 | 9,000 |
2018/09/25 | 408 | 408 | 402 | 406 | 24,000 |
2018/09/21 | 402 | 405 | 402 | 405 | 6,000 |
2018/09/20 | 400 | 402 | 400 | 401 | 12,000 |
2018/09/19 | 404 | 405 | 399 | 401 | 30,000 |
2018/09/18 | 395 | 404 | 388 | 404 | 18,000 |
2018/09/14 | 401 | 401 | 395 | 400 | 12,000 |
2018/09/13 | 388 | 395 | 388 | 395 | 8,000 |
2018/09/12 | 401 | 401 | 383 | 394 | 37,000 |
2018/09/11 | 401 | 402 | 400 | 400 | 23,000 |
2018/09/10 | 402 | 406 | 400 | 400 | 20,000 |
2018/09/07 | 405 | 405 | 405 | 405 | 8,000 |
2018/09/06 | 413 | 413 | 403 | 405 | 45,000 |
2018/09/05 | 404 | 415 | 404 | 413 | 24,000 |
2018/09/04 | 410 | 412 | 404 | 404 | 18,000 |
2018/09/03 | 416 | 419 | 410 | 410 | 23,000 |
2018/08/31 | 418 | 419 | 411 | 413 | 67,000 |
2018/08/30 | 418 | 429 | 417 | 417 | 30,000 |
2018/08/29 | 410 | 440 | 410 | 421 | 58,000 |
2018/08/28 | 414 | 415 | 410 | 410 | 33,000 |
2018/08/27 | 407 | 414 | 406 | 411 | 35,000 |
2018/08/24 | 407 | 407 | 403 | 406 | 21,000 |
2018/08/23 | 403 | 408 | 403 | 407 | 37,000 |
2018/08/22 | 403 | 410 | 401 | 403 | 13,000 |
2018/08/21 | 402 | 404 | 402 | 403 | 25,000 |
2018/08/20 | 405 | 405 | 401 | 402 | 6,000 |
2018/08/17 | 405 | 406 | 403 | 403 | 12,000 |
2018/08/16 | 401 | 403 | 395 | 402 | 18,000 |
2018/08/15 | 407 | 409 | 401 | 401 | 9,000 |
2018/08/14 | 397 | 405 | 397 | 405 | 18,000 |
2018/08/13 | 411 | 411 | 395 | 405 | 16,000 |
2018/08/10 | 412 | 415 | 411 | 411 | 14,000 |
2018/08/09 | 411 | 416 | 405 | 411 | 40,000 |
2018/08/08 | 423 | 428 | 417 | 426 | 56,000 |
2018/08/07 | 431 | 431 | 423 | 423 | 12,000 |
2018/08/06 | 429 | 433 | 423 | 432 | 38,000 |
2018/08/03 | 435 | 436 | 430 | 430 | 17,000 |
2018/08/02 | 441 | 441 | 434 | 434 | 17,000 |
2018/08/01 | 446 | 446 | 441 | 441 | 13,000 |
2018/07/31 | 452 | 452 | 445 | 445 | 20,000 |
2018/07/30 | 451 | 455 | 446 | 452 | 29,000 |
2018/07/27 | 463 | 463 | 457 | 457 | 29,000 |
2018/07/26 | 466 | 466 | 463 | 463 | 23,000 |
2018/07/25 | 470 | 470 | 462 | 468 | 21,000 |
2018/07/24 | 465 | 474 | 465 | 468 | 18,000 |
2018/07/23 | 482 | 482 | 456 | 463 | 57,000 |
2018/07/20 | 490 | 490 | 482 | 482 | 19,000 |
2018/07/19 | 485 | 491 | 485 | 490 | 14,000 |
2018/07/18 | 491 | 491 | 482 | 485 | 18,000 |
2018/07/17 | 483 | 484 | 483 | 483 | 5,000 |
2018/07/13 | 483 | 486 | 483 | 483 | 5,000 |
2018/07/12 | 489 | 489 | 483 | 484 | 9,000 |
2018/07/11 | 495 | 495 | 489 | 489 | 3,000 |
2018/07/10 | 477 | 496 | 477 | 496 | 30,000 |
2018/07/09 | 478 | 478 | 471 | 474 | 10,000 |
2018/07/06 | 470 | 470 | 462 | 470 | 6,000 |
2018/07/05 | 486 | 486 | 470 | 470 | 24,000 |
2018/07/04 | 495 | 495 | 485 | 485 | 20,000 |
2018/07/03 | 505 | 505 | 496 | 497 | 27,000 |
2018/07/02 | 506 | 506 | 495 | 496 | 21,000 |
2018/06/29 | 481 | 490 | 481 | 490 | 12,000 |
2018/06/28 | 479 | 479 | 479 | 479 | 1,000 |
2018/06/27 | 482 | 482 | 479 | 479 | 3,000 |
2018/06/26 | 476 | 490 | 475 | 490 | 22,000 |
2018/06/25 | 478 | 485 | 475 | 485 | 12,000 |
2018/06/22 | 481 | 481 | 477 | 477 | 30,000 |
2018/06/21 | 481 | 481 | 481 | 481 | 1,000 |
2018/06/20 | 484 | 485 | 481 | 481 | 18,000 |
2018/06/19 | 490 | 497 | 484 | 484 | 12,000 |
2018/06/18 | 491 | 499 | 486 | 494 | 17,000 |
2018/06/15 | 503 | 503 | 494 | 494 | 11,000 |
2018/06/14 | 508 | 508 | 503 | 503 | 6,000 |
2018/06/13 | 503 | 509 | 502 | 503 | 17,000 |
2018/06/12 | 511 | 511 | 486 | 503 | 20,000 |
2018/06/11 | 510 | 510 | 503 | 503 | 10,000 |
2018/06/08 | 507 | 509 | 506 | 506 | 12,000 |
2018/06/07 | 493 | 510 | 493 | 505 | 66,000 |
2018/06/06 | 499 | 499 | 493 | 493 | 10,000 |
2018/06/05 | 498 | 500 | 498 | 499 | 9,000 |
2018/06/04 | 501 | 501 | 497 | 497 | 4,000 |
2018/06/01 | 504 | 504 | 501 | 501 | 4,000 |
2018/05/31 | 500 | 514 | 492 | 504 | 28,000 |
2018/05/30 | 498 | 498 | 485 | 486 | 19,000 |
2018/05/29 | 501 | 503 | 500 | 503 | 26,000 |
2018/05/28 | 503 | 506 | 503 | 505 | 19,000 |
2018/05/25 | 505 | 507 | 503 | 503 | 15,000 |
2018/05/24 | 502 | 504 | 497 | 504 | 19,000 |
2018/05/23 | 499 | 502 | 496 | 502 | 10,000 |
2018/05/22 | 506 | 506 | 496 | 496 | 24,000 |
2018/05/21 | 508 | 513 | 506 | 508 | 42,000 |
2018/05/18 | 514 | 524 | 510 | 518 | 90,000 |
2018/05/17 | 488 | 495 | 487 | 490 | 44,000 |
2018/05/16 | 478 | 479 | 472 | 472 | 8,000 |
2018/05/15 | 470 | 479 | 470 | 472 | 20,000 |
2018/05/14 | 464 | 470 | 464 | 468 | 12,000 |
2018/05/11 | 483 | 483 | 461 | 463 | 118,000 |
2018/05/10 | 503 | 505 | 501 | 501 | 13,000 |
2018/05/09 | 507 | 515 | 491 | 508 | 39,000 |
2018/05/08 | 502 | 504 | 502 | 504 | 4,000 |
2018/05/07 | 519 | 519 | 498 | 501 | 34,000 |
2018/05/02 | 511 | 514 | 511 | 514 | 3,000 |
2018/05/01 | 520 | 520 | 520 | 520 | 1,000 |
2018/04/27 | 525 | 525 | 515 | 522 | 5,000 |
2018/04/26 | 526 | 526 | 516 | 520 | 14,000 |
2018/04/25 | 515 | 520 | 512 | 520 | 26,000 |
2018/04/24 | 523 | 528 | 520 | 520 | 21,000 |
2018/04/23 | 519 | 530 | 519 | 525 | 35,000 |
2018/04/20 | 510 | 517 | 508 | 517 | 28,000 |
2018/04/19 | 512 | 512 | 508 | 510 | 13,000 |
2018/04/18 | 506 | 511 | 505 | 511 | 14,000 |
2018/04/17 | 505 | 512 | 500 | 500 | 25,000 |
2018/04/16 | 501 | 508 | 496 | 508 | 30,000 |
2018/04/13 | 502 | 504 | 500 | 502 | 14,000 |
2018/04/12 | 502 | 504 | 498 | 502 | 10,000 |
2018/04/11 | 501 | 507 | 501 | 507 | 3,000 |
2018/04/10 | 498 | 505 | 497 | 497 | 13,000 |
2018/04/09 | 495 | 501 | 488 | 500 | 16,000 |
2018/04/06 | 494 | 494 | 490 | 491 | 8,000 |
2018/04/05 | 493 | 498 | 490 | 494 | 20,000 |
2018/04/04 | 494 | 500 | 493 | 493 | 27,000 |
2018/04/03 | 499 | 500 | 481 | 500 | 34,000 |
2018/04/02 | 517 | 518 | 502 | 502 | 17,000 |
2018/03/30 | 498 | 527 | 493 | 522 | 37,000 |
2018/03/29 | 492 | 493 | 487 | 493 | 16,000 |
2018/03/28 | 481 | 507 | 481 | 487 | 21,000 |
2018/03/27 | 491 | 491 | 479 | 481 | 23,000 |
2018/03/26 | 465 | 479 | 455 | 477 | 48,000 |
2018/03/23 | 496 | 496 | 471 | 476 | 42,000 |
2018/03/22 | 496 | 501 | 492 | 498 | 35,000 |
2018/03/20 | 501 | 510 | 490 | 501 | 96,000 |
2018/03/19 | 525 | 526 | 508 | 510 | 58,000 |
2018/03/16 | 528 | 532 | 524 | 524 | 31,000 |
2018/03/15 | 532 | 538 | 524 | 524 | 34,000 |
2018/03/14 | 527 | 539 | 527 | 531 | 28,000 |
2018/03/13 | 524 | 534 | 524 | 531 | 41,000 |
2018/03/12 | 535 | 543 | 530 | 531 | 23,000 |
2018/03/09 | 535 | 547 | 534 | 534 | 17,000 |
2018/03/08 | 535 | 535 | 528 | 533 | 18,000 |
2018/03/07 | 535 | 549 | 524 | 535 | 27,000 |
2018/03/06 | 538 | 549 | 532 | 535 | 44,000 |
2018/03/05 | 557 | 557 | 531 | 531 | 38,000 |
2018/03/02 | 549 | 567 | 548 | 567 | 30,000 |
2018/03/01 | 571 | 571 | 564 | 567 | 19,000 |
2018/02/28 | 581 | 581 | 571 | 571 | 24,000 |
2018/02/27 | 590 | 590 | 572 | 574 | 22,000 |
2018/02/26 | 566 | 597 | 561 | 590 | 60,000 |
2018/02/23 | 553 | 562 | 549 | 562 | 37,000 |
2018/02/22 | 557 | 559 | 549 | 549 | 17,000 |
2018/02/21 | 560 | 564 | 556 | 559 | 23,000 |
2018/02/20 | 562 | 565 | 552 | 563 | 14,000 |
2018/02/19 | 550 | 556 | 543 | 556 | 29,000 |
2018/02/16 | 536 | 544 | 536 | 542 | 10,000 |
2018/02/15 | 528 | 532 | 524 | 526 | 17,000 |
2018/02/14 | 533 | 535 | 519 | 528 | 88,000 |
2018/02/13 | 550 | 552 | 532 | 532 | 35,000 |
2018/02/09 | 510 | 535 | 510 | 533 | 57,000 |
2018/02/08 | 510 | 542 | 506 | 540 | 100,000 |
2018/02/07 | 557 | 566 | 520 | 520 | 113,000 |
2018/02/06 | 557 | 575 | 517 | 538 | 257,000 |
2018/02/05 | 630 | 630 | 617 | 617 | 46,000 |
2018/02/02 | 647 | 648 | 633 | 635 | 42,000 |
2018/02/01 | 643 | 650 | 643 | 644 | 37,000 |
2018/01/31 | 642 | 650 | 637 | 643 | 46,000 |
2018/01/30 | 669 | 670 | 642 | 643 | 89,000 |
2018/01/29 | 677 | 677 | 664 | 669 | 61,000 |
2018/01/26 | 666 | 670 | 661 | 667 | 46,000 |
2018/01/25 | 674 | 674 | 657 | 666 | 145,000 |
2018/01/24 | 654 | 672 | 651 | 660 | 358,000 |
2018/01/23 | 634 | 640 | 633 | 634 | 53,000 |
2018/01/22 | 634 | 641 | 634 | 635 | 24,000 |
2018/01/19 | 624 | 634 | 624 | 634 | 44,000 |
2018/01/18 | 643 | 643 | 629 | 630 | 48,000 |
2018/01/17 | 649 | 649 | 635 | 637 | 37,000 |
2018/01/16 | 656 | 657 | 639 | 654 | 57,000 |
2018/01/15 | 647 | 658 | 645 | 656 | 71,000 |
2018/01/12 | 634 | 647 | 631 | 645 | 70,000 |
2018/01/11 | 630 | 639 | 628 | 634 | 31,000 |
2018/01/10 | 649 | 649 | 636 | 639 | 48,000 |
2018/01/09 | 638 | 646 | 637 | 643 | 31,000 |
2018/01/05 | 621 | 635 | 620 | 633 | 62,000 |
2018/01/04 | 621 | 625 | 617 | 621 | 31,000 |