日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ