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
2022/12/30 425 428 415 424 47,200
2022/12/29 402 416 402 413 14,400
2022/12/28 406 408 402 403 24,100
2022/12/27 410 413 407 409 30,400
2022/12/26 413 413 404 405 25,300
2022/12/23 413 414 398 407 33,200
2022/12/22 418 421 412 414 23,400
2022/12/21 405 422 405 418 64,200
2022/12/20 409 417 401 401 51,000
2022/12/19 406 416 402 411 40,600
2022/12/16 402 404 402 404 5,600
2022/12/15 402 406 401 406 16,600
2022/12/14 400 403 400 403 18,500
2022/12/13 403 404 401 401 17,900
2022/12/12 406 406 402 405 8,400
2022/12/09 405 406 403 404 8,800
2022/12/08 400 405 400 405 4,400
2022/12/07 405 405 400 400 21,000
2022/12/06 405 405 403 403 7,300
2022/12/05 405 408 405 405 5,500
2022/12/02 408 408 405 405 7,800
2022/12/01 407 409 406 406 9,600
2022/11/30 404 407 404 407 7,900
2022/11/29 406 407 405 407 6,000
2022/11/28 409 409 406 407 7,500
2022/11/25 408 409 406 409 13,400
2022/11/24 407 408 404 405 25,700
2022/11/22 406 407 404 406 10,600
2022/11/21 404 407 403 406 18,400
2022/11/18 409 409 405 405 9,600
2022/11/17 406 410 406 406 11,900
2022/11/16 409 410 403 410 13,500
2022/11/15 406 411 406 407 7,700
2022/11/14 401 409 400 408 32,000
2022/11/11 417 425 415 422 15,100
2022/11/10 423 423 416 416 8,400
2022/11/09 422 422 417 421 4,100
2022/11/08 412 420 412 420 14,700
2022/11/07 415 417 411 413 9,800
2022/11/04 414 415 405 415 11,100
2022/11/02 420 420 414 415 5,200
2022/11/01 421 421 418 420 2,400
2022/10/31 430 430 421 421 6,500
2022/10/28 421 426 418 426 11,100
2022/10/27 424 424 419 423 4,900
2022/10/26 420 426 410 425 29,200
2022/10/25 415 416 403 416 8,500
2022/10/24 420 420 413 418 8,700
2022/10/21 420 420 414 420 3,200
2022/10/20 414 420 412 415 12,600
2022/10/19 418 420 409 420 16,000
2022/10/18 414 417 413 415 14,500
2022/10/17 406 413 405 413 5,700
2022/10/14 402 414 402 411 11,200
2022/10/13 414 414 395 400 33,800
2022/10/12 418 420 412 414 15,500
2022/10/11 430 431 419 420 22,000
2022/10/07 435 435 430 433 5,200
2022/10/06 426 435 426 435 11,700
2022/10/05 439 439 425 426 13,300
2022/10/04 440 442 435 436 12,200
2022/10/03 425 434 423 429 10,000
2022/09/30 441 441 426 432 11,700
2022/09/29 447 447 441 442 6,000
2022/09/28 453 458 445 449 12,900
2022/09/27 463 463 455 461 6,100
2022/09/26 466 466 448 463 16,500
2022/09/22 448 460 447 460 18,400
2022/09/21 463 468 442 454 31,600
2022/09/20 468 474 463 463 15,100
2022/09/16 477 479 463 467 18,500
2022/09/15 479 483 474 476 10,700
2022/09/14 468 485 466 479 22,200
2022/09/13 483 486 480 481 10,000
2022/09/12 480 486 478 486 28,100
2022/09/09 482 483 476 480 27,900
2022/09/08 480 485 474 474 30,100
2022/09/07 478 480 471 480 14,900
2022/09/06 481 484 476 482 11,300
2022/09/05 471 482 469 481 10,200
2022/09/02 491 491 470 471 50,800
2022/09/01 470 493 469 483 132,300
2022/08/31 477 480 470 475 18,000
2022/08/30 470 477 470 477 20,100
2022/08/29 475 483 467 467 53,200
2022/08/26 496 496 481 485 82,700
2022/08/25 480 484 477 480 25,000
2022/08/24 477 500 476 478 162,400
2022/08/23 480 480 475 476 41,400
2022/08/22 481 485 473 485 80,800
2022/08/19 469 480 469 479 88,500
2022/08/18 461 473 459 469 65,800
2022/08/17 461 470 457 457 120,000
2022/08/16 435 464 432 464 49,900
2022/08/15 436 438 433 435 14,400
2022/08/12 430 438 429 434 15,600
2022/08/10 436 445 426 431 59,900
2022/08/09 445 445 437 444 16,000
2022/08/08 439 442 436 442 14,000
2022/08/05 435 440 435 439 5,100
2022/08/04 441 443 435 435 8,100
2022/08/03 438 440 434 437 11,200
2022/08/02 441 441 432 439 12,700
2022/08/01 434 448 431 441 13,300
2022/07/29 436 441 432 432 19,100
2022/07/28 441 445 429 433 74,500
2022/07/27 425 495 425 441 676,900
2022/07/26 426 429 421 425 24,700
2022/07/25 431 433 425 431 22,700
2022/07/22 437 441 436 438 23,900
2022/07/21 435 444 435 439 17,600
2022/07/20 433 455 433 444 76,100
2022/07/19 415 427 413 425 10,400
2022/07/15 420 420 413 416 4,600
2022/07/14 413 420 413 420 3,700
2022/07/13 418 419 412 413 9,100
2022/07/12 423 423 415 420 12,400
2022/07/11 433 434 422 423 22,400
2022/07/08 423 433 420 428 27,900
2022/07/07 422 423 417 423 13,900
2022/07/06 416 421 412 421 12,000
2022/07/05 414 419 413 416 15,800
2022/07/04 412 417 411 417 8,800
2022/07/01 419 420 408 413 15,900
2022/06/30 423 425 417 419 11,200
2022/06/29 426 426 419 425 13,400
2022/06/28 426 431 424 428 13,000
2022/06/27 416 427 416 426 15,900
2022/06/24 408 418 408 413 16,600
2022/06/23 407 412 404 408 8,900
2022/06/22 419 420 407 408 26,400
2022/06/21 405 420 405 419 16,700
2022/06/20 419 420 397 405 58,300
2022/06/17 421 428 415 419 39,800
2022/06/16 436 436 426 431 25,000
2022/06/15 442 443 426 431 41,300
2022/06/14 436 440 433 440 24,700
2022/06/13 452 458 440 448 41,500
2022/06/10 465 465 451 462 60,200
2022/06/09 476 477 462 466 121,300
2022/06/08 450 461 445 458 48,900
2022/06/07 447 452 440 449 24,300
2022/06/06 442 449 442 448 14,100
2022/06/03 449 451 441 444 38,000
2022/06/02 449 449 437 442 41,800
2022/06/01 453 453 449 449 19,500
2022/05/31 457 461 450 453 26,400
2022/05/30 459 462 451 461 25,600
2022/05/27 465 465 454 459 9,500
2022/05/26 452 463 450 459 35,000
2022/05/25 451 455 446 451 12,200
2022/05/24 460 460 451 451 11,200
2022/05/23 470 473 459 459 27,700
2022/05/20 450 478 450 468 42,200
2022/05/19 435 453 434 448 24,500
2022/05/18 426 448 426 444 31,200
2022/05/17 409 429 406 429 27,600
2022/05/16 437 437 414 414 55,500
2022/05/13 432 450 432 439 94,800
2022/05/12 478 481 475 475 15,300
2022/05/11 482 486 480 481 15,100
2022/05/10 483 488 474 488 21,200
2022/05/09 499 499 486 490 22,400
2022/05/06 487 493 481 493 18,900
2022/05/02 476 487 476 487 11,900
2022/04/28 488 488 478 482 16,300
2022/04/27 468 480 467 480 21,500
2022/04/26 487 487 479 481 8,200
2022/04/25 480 482 472 479 33,900
2022/04/22 488 491 484 490 20,500
2022/04/21 492 501 491 496 17,400
2022/04/20 501 504 493 493 24,600
2022/04/19 498 500 493 497 12,900
2022/04/18 484 496 479 496 37,000
2022/04/15 493 496 486 486 33,200
2022/04/14 494 535 489 494 382,300
2022/04/13 467 487 467 483 25,500
2022/04/12 477 481 468 469 25,600
2022/04/11 485 487 471 477 110,900
2022/04/08 503 503 486 491 17,900
2022/04/07 491 495 485 495 56,500
2022/04/06 511 511 501 501 19,600
2022/04/05 508 514 507 511 23,800
2022/04/04 498 507 498 503 38,500
2022/04/01 500 506 494 503 26,700
2022/03/31 503 512 503 507 14,700
2022/03/30 495 515 495 510 76,500
2022/03/29 489 496 483 493 36,300
2022/03/28 495 495 484 488 27,500
2022/03/25 499 500 487 492 47,600
2022/03/24 480 499 476 499 56,300
2022/03/23 477 487 477 487 30,600
2022/03/22 476 480 471 477 29,800
2022/03/18 473 477 470 476 29,500
2022/03/17 472 477 462 473 53,600
2022/03/16 438 459 437 459 76,800
2022/03/15 427 440 427 435 42,100
2022/03/14 438 445 429 433 74,600
2022/03/11 445 445 428 435 50,200
2022/03/10 435 454 435 445 97,400
2022/03/09 424 435 420 423 165,000
2022/03/08 434 446 426 430 109,100
2022/03/07 460 461 441 445 106,900
2022/03/04 488 488 469 470 56,000
2022/03/03 494 494 483 486 58,900
2022/03/02 488 495 482 487 47,800
2022/03/01 502 508 497 499 47,400
2022/02/28 492 499 487 498 52,200
2022/02/25 472 495 471 494 90,500
2022/02/24 485 489 463 465 108,500
2022/02/22 498 501 487 493 73,600
2022/02/21 504 510 500 505 55,800
2022/02/18 510 520 504 513 57,600
2022/02/17 519 541 512 520 105,700
2022/02/16 502 523 502 518 120,700
2022/02/15 512 513 499 501 62,400
2022/02/14 502 512 501 511 52,200
2022/02/10 530 540 519 519 58,100
2022/02/09 511 530 511 526 36,700
2022/02/08 523 523 509 513 41,500
2022/02/07 530 530 520 522 51,400
2022/02/04 528 538 523 536 43,900
2022/02/03 541 549 533 538 50,000
2022/02/02 526 553 526 550 72,700
2022/02/01 534 541 524 525 65,000
2022/01/31 514 537 511 532 71,500
2022/01/28 501 522 500 514 94,200
2022/01/27 525 535 502 505 134,600
2022/01/26 574 593 522 528 572,200
2022/01/25 519 519 497 504 104,100
2022/01/24 500 525 499 514 55,800
2022/01/21 497 508 496 504 50,800
2022/01/20 492 514 492 509 72,000
2022/01/19 519 526 504 509 101,300
2022/01/18 530 543 522 529 99,800
2022/01/17 559 559 537 537 47,500
2022/01/14 560 564 553 560 34,900
2022/01/13 575 577 569 569 26,500
2022/01/12 557 578 557 572 59,000
2022/01/11 572 578 550 554 113,500
2022/01/07 582 590 564 572 96,400
2022/01/06 579 587 569 573 119,500
2022/01/05 614 617 589 591 155,100
2022/01/04 630 634 614 615 105,100

このページの先頭へ