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 |