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 |
---|---|---|---|---|---|
2020/12/30 | 627 | 635 | 605 | 608 | 245,200 |
2020/12/29 | 624 | 647 | 616 | 630 | 331,100 |
2020/12/28 | 621 | 656 | 610 | 617 | 365,700 |
2020/12/25 | 595 | 668 | 584 | 641 | 594,000 |
2020/12/24 | 582 | 630 | 581 | 628 | 572,300 |
2020/12/23 | 564 | 576 | 545 | 560 | 204,700 |
2020/12/22 | 587 | 609 | 531 | 554 | 419,200 |
2020/12/21 | 588 | 599 | 562 | 597 | 215,200 |
2020/12/18 | 594 | 604 | 565 | 583 | 415,700 |
2020/12/17 | 624 | 689 | 608 | 618 | 535,500 |
2020/12/16 | 659 | 660 | 620 | 630 | 380,600 |
2020/12/15 | 664 | 670 | 614 | 620 | 607,400 |
2020/12/14 | 651 | 696 | 640 | 679 | 766,200 |
2020/12/11 | 695 | 726 | 660 | 685 | 1,658,000 |
2020/12/10 | 729 | 767 | 702 | 720 | 4,110,000 |
2020/12/09 | 716 | 786 | 650 | 667 | 3,983,500 |
2020/12/08 | 584 | 714 | 550 | 714 | 2,066,700 |
2020/12/07 | 691 | 699 | 571 | 614 | 2,709,100 |
2020/12/04 | 671 | 671 | 671 | 671 | 151,500 |
2020/12/03 | 515 | 571 | 515 | 571 | 711,500 |
2020/12/02 | 491 | 519 | 462 | 491 | 358,400 |
2020/12/01 | 520 | 520 | 483 | 483 | 264,100 |
2020/11/30 | 492 | 541 | 462 | 523 | 506,700 |
2020/11/27 | 475 | 505 | 472 | 500 | 174,300 |
2020/11/26 | 453 | 506 | 444 | 501 | 376,000 |
2020/11/25 | 480 | 512 | 442 | 474 | 810,000 |
2020/11/24 | 407 | 469 | 407 | 460 | 623,900 |
2020/11/20 | 396 | 403 | 395 | 400 | 26,300 |
2020/11/19 | 408 | 414 | 400 | 400 | 30,400 |
2020/11/18 | 406 | 407 | 397 | 407 | 46,300 |
2020/11/17 | 404 | 412 | 391 | 407 | 118,500 |
2020/11/16 | 399 | 417 | 381 | 408 | 583,100 |
2020/11/13 | 350 | 354 | 328 | 347 | 27,500 |
2020/11/12 | 358 | 362 | 343 | 358 | 22,000 |
2020/11/11 | 360 | 373 | 356 | 358 | 47,300 |
2020/11/10 | 361 | 366 | 341 | 358 | 35,600 |
2020/11/09 | 347 | 378 | 343 | 369 | 122,700 |
2020/11/06 | 333 | 339 | 327 | 339 | 14,000 |
2020/11/05 | 341 | 341 | 332 | 333 | 3,100 |
2020/11/04 | 323 | 341 | 321 | 335 | 44,800 |
2020/11/02 | 310 | 330 | 310 | 316 | 38,500 |
2020/10/30 | 340 | 344 | 310 | 310 | 29,500 |
2020/10/29 | 318 | 335 | 318 | 334 | 20,100 |
2020/10/28 | 320 | 327 | 314 | 318 | 15,100 |
2020/10/27 | 321 | 330 | 311 | 322 | 28,400 |
2020/10/26 | 341 | 341 | 326 | 326 | 18,900 |
2020/10/23 | 337 | 342 | 321 | 341 | 50,600 |
2020/10/22 | 355 | 355 | 340 | 343 | 13,700 |
2020/10/21 | 353 | 360 | 345 | 356 | 20,700 |
2020/10/20 | 338 | 370 | 338 | 352 | 108,400 |
2020/10/19 | 336 | 354 | 330 | 344 | 37,000 |
2020/10/16 | 339 | 344 | 334 | 336 | 15,700 |
2020/10/15 | 331 | 350 | 330 | 345 | 58,900 |
2020/10/14 | 350 | 355 | 331 | 333 | 56,200 |
2020/10/13 | 368 | 375 | 350 | 351 | 71,100 |
2020/10/12 | 375 | 390 | 362 | 366 | 136,200 |
2020/10/09 | 352 | 390 | 352 | 372 | 296,300 |
2020/10/08 | 365 | 385 | 342 | 350 | 362,300 |
2020/10/07 | 337 | 375 | 330 | 372 | 335,500 |
2020/10/06 | 316 | 355 | 316 | 343 | 404,800 |
2020/10/05 | 303 | 320 | 302 | 316 | 61,700 |
2020/10/02 | 305 | 315 | 302 | 302 | 52,100 |
2020/09/30 | 314 | 317 | 303 | 305 | 35,800 |
2020/09/29 | 322 | 330 | 311 | 317 | 74,600 |
2020/09/28 | 310 | 327 | 310 | 323 | 190,900 |
2020/09/25 | 300 | 306 | 300 | 306 | 22,800 |
2020/09/24 | 302 | 303 | 301 | 302 | 10,900 |
2020/09/23 | 303 | 306 | 302 | 304 | 15,300 |
2020/09/18 | 304 | 306 | 303 | 306 | 8,400 |
2020/09/17 | 307 | 307 | 304 | 305 | 4,000 |
2020/09/16 | 302 | 308 | 301 | 307 | 14,300 |
2020/09/15 | 302 | 303 | 301 | 301 | 16,200 |
2020/09/14 | 298 | 300 | 297 | 299 | 8,500 |
2020/09/11 | 295 | 298 | 295 | 296 | 14,900 |
2020/09/10 | 300 | 300 | 296 | 296 | 16,900 |
2020/09/09 | 301 | 301 | 295 | 299 | 16,200 |
2020/09/08 | 302 | 302 | 296 | 299 | 15,700 |
2020/09/07 | 299 | 304 | 298 | 299 | 18,500 |
2020/09/04 | 292 | 301 | 292 | 299 | 14,900 |
2020/09/03 | 303 | 305 | 295 | 301 | 19,600 |
2020/09/02 | 290 | 333 | 290 | 298 | 162,000 |
2020/09/01 | 289 | 290 | 284 | 286 | 12,400 |
2020/08/31 | 284 | 289 | 283 | 288 | 20,300 |
2020/08/28 | 282 | 287 | 282 | 283 | 18,500 |
2020/08/27 | 288 | 288 | 282 | 282 | 10,000 |
2020/08/26 | 292 | 292 | 280 | 284 | 24,200 |
2020/08/25 | 291 | 292 | 283 | 286 | 17,400 |
2020/08/24 | 290 | 295 | 287 | 288 | 11,300 |
2020/08/21 | 292 | 294 | 290 | 291 | 4,100 |
2020/08/20 | 292 | 294 | 291 | 291 | 8,800 |
2020/08/19 | 298 | 300 | 296 | 296 | 10,600 |
2020/08/18 | 298 | 298 | 294 | 297 | 5,300 |
2020/08/17 | 299 | 299 | 296 | 298 | 7,500 |
2020/08/14 | 294 | 296 | 291 | 295 | 9,300 |
2020/08/13 | 294 | 300 | 291 | 294 | 26,200 |
2020/08/12 | 284 | 305 | 284 | 294 | 37,500 |
2020/08/11 | 277 | 284 | 277 | 284 | 20,900 |
2020/08/07 | 282 | 282 | 272 | 275 | 18,300 |
2020/08/06 | 274 | 283 | 274 | 274 | 17,900 |
2020/08/05 | 277 | 277 | 271 | 273 | 10,100 |
2020/08/04 | 267 | 276 | 266 | 274 | 28,700 |
2020/08/03 | 264 | 271 | 261 | 266 | 44,500 |
2020/07/31 | 285 | 291 | 271 | 271 | 44,200 |
2020/07/30 | 287 | 296 | 287 | 290 | 16,200 |
2020/07/29 | 287 | 290 | 285 | 286 | 4,500 |
2020/07/28 | 290 | 293 | 288 | 290 | 5,400 |
2020/07/27 | 292 | 294 | 290 | 292 | 9,500 |
2020/07/22 | 296 | 297 | 287 | 294 | 20,100 |
2020/07/21 | 286 | 291 | 285 | 289 | 16,000 |
2020/07/20 | 287 | 287 | 284 | 285 | 9,500 |
2020/07/17 | 288 | 291 | 286 | 286 | 8,900 |
2020/07/16 | 295 | 295 | 288 | 289 | 13,500 |
2020/07/15 | 293 | 293 | 289 | 292 | 7,400 |
2020/07/14 | 293 | 295 | 287 | 294 | 11,700 |
2020/07/13 | 288 | 292 | 285 | 292 | 16,200 |
2020/07/10 | 290 | 292 | 288 | 289 | 25,800 |
2020/07/09 | 308 | 308 | 295 | 296 | 10,200 |
2020/07/08 | 300 | 306 | 297 | 300 | 11,400 |
2020/07/07 | 309 | 309 | 297 | 300 | 6,000 |
2020/07/06 | 288 | 301 | 287 | 301 | 10,900 |
2020/07/03 | 295 | 298 | 287 | 292 | 22,300 |
2020/07/02 | 305 | 310 | 287 | 289 | 62,500 |
2020/07/01 | 316 | 317 | 306 | 307 | 33,500 |
2020/06/30 | 327 | 328 | 316 | 318 | 25,600 |
2020/06/29 | 329 | 330 | 317 | 318 | 43,500 |
2020/06/26 | 342 | 345 | 333 | 334 | 39,100 |
2020/06/25 | 335 | 338 | 331 | 332 | 15,800 |
2020/06/24 | 343 | 347 | 338 | 339 | 26,200 |
2020/06/23 | 340 | 352 | 324 | 343 | 90,000 |
2020/06/22 | 325 | 340 | 322 | 340 | 30,600 |
2020/06/19 | 323 | 327 | 322 | 325 | 29,700 |
2020/06/18 | 329 | 329 | 320 | 323 | 36,200 |
2020/06/17 | 316 | 328 | 316 | 324 | 32,600 |
2020/06/16 | 310 | 329 | 310 | 316 | 73,000 |
2020/06/15 | 346 | 348 | 302 | 302 | 112,700 |
2020/06/12 | 309 | 343 | 302 | 330 | 118,000 |
2020/06/11 | 328 | 378 | 323 | 349 | 422,700 |
2020/06/10 | 313 | 392 | 304 | 333 | 878,600 |
2020/06/09 | 300 | 313 | 295 | 313 | 127,000 |
2020/06/08 | 285 | 296 | 284 | 294 | 35,100 |
2020/06/05 | 282 | 283 | 278 | 283 | 20,400 |
2020/06/04 | 284 | 285 | 280 | 282 | 15,300 |
2020/06/03 | 282 | 283 | 278 | 282 | 32,300 |
2020/06/02 | 282 | 285 | 277 | 281 | 23,200 |
2020/06/01 | 282 | 284 | 278 | 282 | 26,800 |
2020/05/29 | 282 | 286 | 276 | 282 | 68,200 |
2020/05/28 | 288 | 293 | 285 | 285 | 39,500 |
2020/05/27 | 280 | 303 | 271 | 291 | 120,900 |
2020/05/26 | 280 | 280 | 273 | 276 | 43,500 |
2020/05/25 | 271 | 276 | 264 | 275 | 48,000 |
2020/05/22 | 275 | 287 | 263 | 273 | 98,800 |
2020/05/21 | 260 | 277 | 258 | 277 | 116,100 |
2020/05/20 | 257 | 261 | 251 | 257 | 51,200 |
2020/05/19 | 251 | 257 | 249 | 255 | 28,200 |
2020/05/18 | 249 | 250 | 247 | 250 | 22,600 |
2020/05/15 | 248 | 253 | 244 | 250 | 44,700 |
2020/05/14 | 256 | 256 | 248 | 248 | 26,200 |
2020/05/13 | 257 | 258 | 252 | 254 | 27,400 |
2020/05/12 | 263 | 264 | 255 | 255 | 48,700 |
2020/05/11 | 252 | 263 | 252 | 260 | 45,700 |
2020/05/08 | 252 | 259 | 252 | 255 | 48,100 |
2020/05/07 | 248 | 253 | 244 | 251 | 49,700 |
2020/05/01 | 258 | 258 | 250 | 252 | 81,300 |
2020/04/30 | 262 | 262 | 254 | 256 | 62,900 |
2020/04/28 | 265 | 265 | 252 | 255 | 46,700 |
2020/04/27 | 266 | 266 | 251 | 260 | 93,800 |
2020/04/24 | 261 | 269 | 252 | 262 | 272,200 |
2020/04/23 | 226 | 304 | 226 | 282 | 963,400 |
2020/04/22 | 227 | 230 | 224 | 225 | 20,300 |
2020/04/21 | 244 | 244 | 234 | 235 | 22,200 |
2020/04/20 | 245 | 254 | 241 | 247 | 27,700 |
2020/04/17 | 235 | 245 | 235 | 245 | 24,100 |
2020/04/16 | 240 | 240 | 235 | 235 | 9,700 |
2020/04/15 | 236 | 240 | 235 | 240 | 11,800 |
2020/04/14 | 234 | 236 | 231 | 234 | 8,600 |
2020/04/13 | 236 | 236 | 231 | 232 | 8,900 |
2020/04/10 | 238 | 239 | 229 | 237 | 23,600 |
2020/04/09 | 230 | 235 | 228 | 232 | 23,900 |
2020/04/08 | 225 | 230 | 219 | 227 | 23,600 |
2020/04/07 | 220 | 230 | 218 | 222 | 15,200 |
2020/04/06 | 203 | 223 | 203 | 214 | 13,900 |
2020/04/03 | 208 | 210 | 204 | 205 | 26,100 |
2020/04/02 | 208 | 210 | 206 | 208 | 7,000 |
2020/04/01 | 212 | 221 | 209 | 209 | 26,300 |
2020/03/31 | 212 | 215 | 210 | 214 | 22,200 |
2020/03/30 | 216 | 218 | 202 | 215 | 23,300 |
2020/03/27 | 234 | 235 | 223 | 223 | 22,100 |
2020/03/26 | 233 | 233 | 221 | 227 | 54,000 |
2020/03/25 | 250 | 250 | 229 | 235 | 51,700 |
2020/03/24 | 215 | 255 | 212 | 218 | 146,600 |
2020/03/23 | 202 | 216 | 202 | 207 | 40,200 |
2020/03/19 | 225 | 227 | 204 | 210 | 39,500 |
2020/03/18 | 236 | 237 | 225 | 225 | 32,600 |
2020/03/17 | 209 | 228 | 201 | 228 | 45,500 |
2020/03/16 | 238 | 238 | 214 | 216 | 51,400 |
2020/03/13 | 205 | 214 | 194 | 206 | 112,700 |
2020/03/12 | 245 | 245 | 226 | 232 | 59,300 |
2020/03/11 | 260 | 274 | 245 | 245 | 65,200 |
2020/03/10 | 262 | 268 | 204 | 263 | 165,500 |
2020/03/09 | 280 | 282 | 253 | 255 | 107,400 |
2020/03/06 | 298 | 304 | 287 | 288 | 38,300 |
2020/03/05 | 307 | 312 | 303 | 304 | 19,600 |
2020/03/04 | 303 | 310 | 301 | 303 | 14,700 |
2020/03/03 | 324 | 324 | 306 | 308 | 43,400 |
2020/03/02 | 298 | 324 | 292 | 312 | 71,400 |
2020/02/28 | 280 | 293 | 280 | 282 | 92,500 |
2020/02/27 | 323 | 325 | 296 | 303 | 141,300 |
2020/02/26 | 330 | 332 | 321 | 323 | 37,600 |
2020/02/25 | 326 | 344 | 326 | 326 | 52,500 |
2020/02/21 | 353 | 354 | 349 | 350 | 10,700 |
2020/02/20 | 356 | 356 | 348 | 353 | 18,300 |
2020/02/19 | 345 | 355 | 345 | 350 | 14,600 |
2020/02/18 | 350 | 350 | 344 | 345 | 22,700 |
2020/02/17 | 361 | 361 | 348 | 348 | 85,600 |
2020/02/14 | 360 | 376 | 360 | 365 | 99,700 |
2020/02/13 | 408 | 412 | 396 | 400 | 63,500 |
2020/02/12 | 406 | 406 | 401 | 404 | 23,900 |
2020/02/10 | 403 | 411 | 401 | 406 | 32,300 |
2020/02/07 | 410 | 419 | 407 | 407 | 78,000 |
2020/02/06 | 405 | 414 | 403 | 409 | 44,600 |
2020/02/05 | 402 | 402 | 395 | 399 | 24,100 |
2020/02/04 | 385 | 400 | 382 | 392 | 39,000 |
2020/02/03 | 380 | 389 | 365 | 384 | 64,700 |
2020/01/31 | 393 | 394 | 386 | 393 | 27,000 |
2020/01/30 | 401 | 405 | 388 | 389 | 56,000 |
2020/01/29 | 410 | 410 | 400 | 401 | 12,200 |
2020/01/28 | 401 | 411 | 401 | 411 | 14,900 |
2020/01/27 | 412 | 413 | 398 | 411 | 76,400 |
2020/01/24 | 438 | 439 | 421 | 424 | 61,800 |
2020/01/23 | 430 | 444 | 430 | 435 | 52,900 |
2020/01/22 | 433 | 442 | 428 | 432 | 43,900 |
2020/01/21 | 444 | 449 | 430 | 430 | 101,300 |
2020/01/20 | 440 | 469 | 440 | 449 | 198,400 |
2020/01/17 | 428 | 439 | 423 | 435 | 51,700 |
2020/01/16 | 445 | 449 | 423 | 425 | 163,400 |
2020/01/15 | 420 | 452 | 420 | 444 | 476,000 |
2020/01/14 | 406 | 409 | 404 | 409 | 37,900 |
2020/01/10 | 408 | 408 | 403 | 404 | 50,400 |
2020/01/09 | 401 | 409 | 401 | 404 | 50,500 |
2020/01/08 | 403 | 403 | 395 | 398 | 35,600 |
2020/01/07 | 406 | 411 | 403 | 403 | 18,600 |
2020/01/06 | 395 | 404 | 395 | 401 | 23,100 |