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
2021/12/30 603 627 602 620 138,300
2021/12/29 619 640 610 613 224,900
2021/12/28 614 623 610 620 133,300
2021/12/27 629 629 604 615 141,900
2021/12/24 626 640 598 616 308,400
2021/12/23 611 635 604 625 336,700
2021/12/22 581 602 568 594 229,000
2021/12/21 566 571 550 564 113,000
2021/12/20 595 595 557 557 136,000
2021/12/17 596 604 571 586 309,500
2021/12/16 578 616 575 616 402,300
2021/12/15 566 579 557 568 179,200
2021/12/14 552 566 549 556 107,000
2021/12/13 548 563 548 552 115,300
2021/12/10 550 563 542 545 110,300
2021/12/09 574 608 550 553 344,100
2021/12/08 550 565 536 563 290,500
2021/12/07 511 569 508 560 1,119,700
2021/12/06 509 509 489 489 66,800
2021/12/03 485 485 471 482 47,700
2021/12/02 491 495 481 481 45,900
2021/12/01 476 501 469 500 72,200
2021/11/30 492 497 479 479 55,500
2021/11/29 477 494 477 481 77,000
2021/11/26 499 500 488 492 51,000
2021/11/25 501 503 498 499 30,300
2021/11/24 508 509 500 500 43,200
2021/11/22 505 509 501 507 41,800
2021/11/19 512 518 501 508 109,800
2021/11/18 530 531 513 517 165,900
2021/11/17 525 540 524 529 61,100
2021/11/16 524 534 520 528 68,200
2021/11/15 486 527 484 523 204,900
2021/11/12 498 534 498 521 157,300
2021/11/11 502 507 499 500 31,900
2021/11/10 497 511 491 506 64,600
2021/11/09 507 507 490 493 86,000
2021/11/08 511 515 500 501 90,000
2021/11/05 524 527 510 512 57,000
2021/11/04 512 523 510 520 45,900
2021/11/02 515 523 508 508 54,500
2021/11/01 520 520 511 515 57,400
2021/10/29 513 518 507 511 39,100
2021/10/28 508 513 506 512 34,000
2021/10/27 522 522 508 508 59,700
2021/10/26 516 536 511 521 111,500
2021/10/25 511 511 505 511 61,400
2021/10/22 516 521 511 517 36,700
2021/10/21 528 530 516 522 63,100
2021/10/20 537 542 530 532 39,500
2021/10/19 538 543 534 537 47,000
2021/10/18 544 544 531 535 47,500
2021/10/15 515 534 511 534 100,900
2021/10/14 514 517 506 513 57,800
2021/10/13 523 523 509 510 89,900
2021/10/12 538 538 520 524 96,600
2021/10/11 524 539 521 534 51,000
2021/10/08 531 540 528 528 56,300
2021/10/07 530 531 510 520 137,400
2021/10/06 532 548 521 524 186,700
2021/10/05 527 534 507 524 203,600
2021/10/04 570 570 530 541 200,700
2021/10/01 560 575 558 560 151,800
2021/09/30 582 582 567 568 99,500
2021/09/29 584 589 580 586 134,300
2021/09/28 611 611 594 599 142,400
2021/09/27 617 618 605 610 138,200
2021/09/24 618 626 612 617 165,500
2021/09/22 608 614 592 600 193,500
2021/09/21 602 623 601 614 251,900
2021/09/17 637 647 628 632 226,500
2021/09/16 674 687 633 643 545,500
2021/09/15 678 681 662 670 422,000
2021/09/14 708 710 673 690 713,200
2021/09/13 700 714 670 703 1,125,500
2021/09/10 624 653 603 648 1,344,100
2021/09/09 585 665 575 630 2,441,600
2021/09/08 560 576 552 565 165,000
2021/09/07 570 570 555 560 91,000
2021/09/06 553 570 550 565 170,400
2021/09/03 546 555 545 552 118,000
2021/09/02 573 573 545 546 182,200
2021/09/01 573 575 564 567 69,000
2021/08/31 572 574 564 573 105,200
2021/08/30 556 577 556 570 119,700
2021/08/27 554 561 545 554 110,500
2021/08/26 566 568 551 562 189,700
2021/08/25 629 629 562 563 795,100
2021/08/24 557 567 548 554 78,300
2021/08/23 537 558 532 544 95,700
2021/08/20 547 557 531 532 122,300
2021/08/19 566 567 548 548 138,300
2021/08/18 571 579 559 573 110,200
2021/08/17 596 596 571 571 103,100
2021/08/16 613 620 576 582 265,000
2021/08/13 620 631 612 622 79,900
2021/08/12 635 643 624 625 82,100
2021/08/11 635 641 623 629 70,500
2021/08/10 615 642 605 630 244,100
2021/08/06 658 663 645 652 155,800
2021/08/05 658 673 647 654 118,500
2021/08/04 686 686 655 658 141,900
2021/08/03 676 698 674 681 112,700
2021/08/02 701 706 686 686 90,300
2021/07/30 720 721 703 710 71,600
2021/07/29 711 722 707 718 61,000
2021/07/28 710 722 702 710 118,100
2021/07/27 708 727 698 721 128,500
2021/07/26 709 719 702 708 85,300
2021/07/21 704 715 699 701 62,900
2021/07/20 692 718 692 694 103,700
2021/07/19 720 721 691 707 172,400
2021/07/16 714 741 714 727 143,100
2021/07/15 749 749 718 726 216,800
2021/07/14 747 765 736 742 149,200
2021/07/13 770 772 746 747 173,900
2021/07/12 783 788 766 766 183,800
2021/07/09 734 774 734 773 210,000
2021/07/08 755 762 730 749 192,900
2021/07/07 750 781 743 757 277,000
2021/07/06 744 750 715 744 378,300
2021/07/05 741 765 732 749 345,700
2021/07/02 825 828 736 741 910,700
2021/07/01 835 838 800 810 733,400
2021/06/30 799 857 785 845 677,100
2021/06/29 820 839 782 805 816,500
2021/06/28 752 823 748 819 695,400
2021/06/25 739 770 739 761 337,700
2021/06/24 740 790 712 749 634,600
2021/06/23 779 780 714 732 710,800
2021/06/22 720 770 710 749 792,100
2021/06/21 675 713 672 694 468,600
2021/06/18 669 707 663 685 392,000
2021/06/17 682 682 665 679 100,200
2021/06/16 660 684 660 683 140,600
2021/06/15 680 709 673 673 353,800
2021/06/14 679 681 656 676 168,300
2021/06/11 653 673 642 670 228,300
2021/06/10 653 700 648 660 658,100
2021/06/09 654 663 635 638 240,000
2021/06/08 627 667 621 658 335,000
2021/06/07 639 683 632 645 1,071,200
2021/06/04 613 615 586 599 231,100
2021/06/03 610 623 600 621 384,800
2021/06/02 565 622 563 606 1,005,000
2021/06/01 542 547 524 536 93,000
2021/05/31 560 564 538 546 119,100
2021/05/28 537 563 536 559 301,500
2021/05/27 528 541 520 536 105,900
2021/05/26 525 529 518 526 32,500
2021/05/25 530 530 522 525 35,000
2021/05/24 523 530 517 528 87,000
2021/05/21 524 530 518 524 136,900
2021/05/20 506 521 506 518 111,300
2021/05/19 492 516 490 511 148,800
2021/05/18 489 502 488 497 84,900
2021/05/17 519 519 478 485 171,600
2021/05/14 495 512 492 510 124,000
2021/05/13 494 514 490 494 268,100
2021/05/12 530 563 505 514 1,359,300
2021/05/11 496 505 488 495 138,500
2021/05/10 498 499 486 490 61,100
2021/05/07 487 499 483 495 105,800
2021/05/06 480 489 478 485 60,600
2021/04/30 481 484 470 477 52,200
2021/04/28 483 484 475 481 44,700
2021/04/27 482 486 477 477 28,000
2021/04/26 481 484 476 484 31,600
2021/04/23 476 485 469 478 77,200
2021/04/22 486 488 474 479 96,800
2021/04/21 497 500 474 480 250,100
2021/04/20 507 513 499 505 73,500
2021/04/19 509 517 500 511 135,700
2021/04/16 492 501 483 501 52,800
2021/04/15 491 494 484 488 31,200
2021/04/14 483 488 479 488 32,700
2021/04/13 491 498 479 484 58,700
2021/04/12 494 497 484 489 63,300
2021/04/09 500 508 491 495 92,400
2021/04/08 500 511 495 503 78,500
2021/04/07 496 510 488 508 91,300
2021/04/06 513 513 496 500 88,200
2021/04/05 516 517 505 513 115,400
2021/04/02 507 523 504 513 127,100
2021/04/01 519 553 501 503 607,800
2021/03/31 501 513 491 502 139,000
2021/03/30 487 495 486 495 45,600
2021/03/29 496 502 482 484 102,600
2021/03/26 481 496 474 496 134,800
2021/03/25 456 514 456 465 628,600
2021/03/24 475 476 444 456 283,900
2021/03/23 500 500 478 478 128,700
2021/03/22 491 503 484 497 73,300
2021/03/19 495 498 482 492 167,700
2021/03/18 495 510 491 505 86,700
2021/03/17 493 497 478 494 69,900
2021/03/16 491 494 481 493 59,900
2021/03/15 495 495 486 491 63,600
2021/03/12 485 492 480 490 62,100
2021/03/11 476 486 476 485 43,200
2021/03/10 483 483 469 483 50,000
2021/03/09 459 482 459 478 65,900
2021/03/08 471 474 457 459 42,600
2021/03/05 451 469 443 468 62,800
2021/03/04 460 464 444 459 156,600
2021/03/03 483 490 467 467 144,200
2021/03/02 490 501 481 483 114,500
2021/03/01 488 511 487 496 252,000
2021/02/26 495 511 485 486 426,500
2021/02/25 515 520 500 502 344,000
2021/02/24 527 545 505 517 926,900
2021/02/22 504 577 493 577 421,500
2021/02/19 503 508 485 497 186,400
2021/02/18 524 529 503 509 159,000
2021/02/17 500 533 492 532 213,900
2021/02/16 521 522 496 502 186,700
2021/02/15 543 547 514 521 243,700
2021/02/12 543 565 527 533 338,300
2021/02/10 531 578 531 563 191,900
2021/02/09 543 543 522 541 67,400
2021/02/08 560 560 537 541 77,300
2021/02/05 548 568 541 554 131,100
2021/02/04 545 547 533 543 72,000
2021/02/03 545 557 540 545 85,500
2021/02/02 536 556 531 555 75,200
2021/02/01 513 550 513 537 93,400
2021/01/29 527 544 508 516 152,200
2021/01/28 523 541 512 526 133,600
2021/01/27 552 563 543 548 95,300
2021/01/26 576 577 545 550 192,400
2021/01/25 573 580 562 576 79,800
2021/01/22 582 592 567 570 114,500
2021/01/21 572 605 571 589 185,800
2021/01/20 583 596 560 562 139,200
2021/01/19 574 593 571 578 117,600
2021/01/18 570 584 567 574 95,200
2021/01/15 580 602 577 586 129,700
2021/01/14 596 610 571 580 193,200
2021/01/13 576 632 576 602 271,400
2021/01/12 600 603 566 578 201,700
2021/01/08 585 608 583 598 165,700
2021/01/07 577 615 562 581 228,800
2021/01/06 577 589 558 567 142,600
2021/01/05 574 613 573 586 190,000
2021/01/04 608 610 550 584 329,300

このページの先頭へ