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 |
---|---|---|---|---|---|
2023/12/29 | 524 | 525 | 517 | 521 | 25,200 |
2023/12/28 | 515 | 525 | 510 | 523 | 23,200 |
2023/12/27 | 508 | 517 | 508 | 516 | 28,600 |
2023/12/26 | 520 | 529 | 516 | 516 | 47,000 |
2023/12/25 | 518 | 522 | 511 | 511 | 13,800 |
2023/12/22 | 518 | 525 | 514 | 520 | 35,500 |
2023/12/21 | 519 | 519 | 515 | 518 | 9,300 |
2023/12/20 | 516 | 523 | 513 | 518 | 16,800 |
2023/12/19 | 508 | 517 | 506 | 516 | 12,400 |
2023/12/18 | 507 | 512 | 500 | 508 | 18,200 |
2023/12/15 | 500 | 515 | 500 | 508 | 11,300 |
2023/12/14 | 519 | 519 | 505 | 505 | 16,200 |
2023/12/13 | 520 | 523 | 519 | 519 | 9,000 |
2023/12/12 | 538 | 538 | 520 | 520 | 15,100 |
2023/12/11 | 548 | 548 | 534 | 534 | 14,400 |
2023/12/08 | 550 | 550 | 533 | 541 | 29,200 |
2023/12/07 | 542 | 551 | 536 | 546 | 40,600 |
2023/12/06 | 532 | 552 | 532 | 545 | 55,900 |
2023/12/05 | 528 | 537 | 524 | 537 | 39,500 |
2023/12/04 | 521 | 540 | 518 | 538 | 93,600 |
2023/12/01 | 520 | 523 | 515 | 518 | 14,500 |
2023/11/30 | 523 | 523 | 512 | 517 | 39,800 |
2023/11/29 | 526 | 526 | 512 | 523 | 20,600 |
2023/11/28 | 523 | 525 | 519 | 525 | 14,900 |
2023/11/27 | 528 | 528 | 517 | 522 | 42,800 |
2023/11/24 | 517 | 521 | 507 | 515 | 39,800 |
2023/11/22 | 524 | 530 | 510 | 512 | 179,100 |
2023/11/21 | 481 | 489 | 480 | 488 | 20,100 |
2023/11/20 | 481 | 486 | 481 | 481 | 6,000 |
2023/11/17 | 484 | 487 | 470 | 479 | 18,200 |
2023/11/16 | 486 | 489 | 483 | 485 | 3,000 |
2023/11/15 | 496 | 496 | 486 | 486 | 11,700 |
2023/11/14 | 498 | 498 | 483 | 495 | 28,400 |
2023/11/13 | 490 | 505 | 481 | 490 | 35,800 |
2023/11/10 | 507 | 516 | 499 | 507 | 81,500 |
2023/11/09 | 488 | 494 | 480 | 494 | 15,400 |
2023/11/08 | 480 | 491 | 480 | 488 | 15,800 |
2023/11/07 | 471 | 479 | 471 | 479 | 6,900 |
2023/11/06 | 469 | 476 | 466 | 474 | 16,900 |
2023/11/02 | 469 | 469 | 464 | 467 | 8,100 |
2023/11/01 | 460 | 466 | 460 | 463 | 23,700 |
2023/10/31 | 454 | 460 | 451 | 460 | 6,700 |
2023/10/30 | 464 | 464 | 451 | 456 | 12,200 |
2023/10/27 | 458 | 465 | 455 | 465 | 18,600 |
2023/10/26 | 453 | 460 | 450 | 457 | 21,300 |
2023/10/25 | 449 | 460 | 449 | 460 | 9,500 |
2023/10/24 | 450 | 454 | 434 | 452 | 35,100 |
2023/10/23 | 462 | 465 | 453 | 453 | 14,900 |
2023/10/20 | 465 | 469 | 458 | 469 | 13,900 |
2023/10/19 | 474 | 474 | 466 | 470 | 3,000 |
2023/10/18 | 472 | 474 | 465 | 474 | 11,600 |
2023/10/17 | 470 | 478 | 470 | 471 | 9,100 |
2023/10/16 | 476 | 478 | 470 | 471 | 15,700 |
2023/10/13 | 494 | 494 | 484 | 484 | 11,100 |
2023/10/12 | 491 | 498 | 489 | 496 | 22,800 |
2023/10/11 | 497 | 497 | 491 | 491 | 6,600 |
2023/10/10 | 490 | 497 | 484 | 497 | 15,100 |
2023/10/06 | 490 | 491 | 483 | 491 | 7,800 |
2023/10/05 | 482 | 490 | 478 | 489 | 10,300 |
2023/10/04 | 483 | 486 | 471 | 476 | 29,400 |
2023/10/03 | 505 | 506 | 482 | 491 | 45,800 |
2023/10/02 | 507 | 511 | 505 | 505 | 13,300 |
2023/09/29 | 510 | 513 | 506 | 506 | 6,800 |
2023/09/28 | 518 | 518 | 510 | 511 | 9,700 |
2023/09/27 | 510 | 519 | 502 | 519 | 41,200 |
2023/09/26 | 517 | 518 | 513 | 513 | 9,900 |
2023/09/25 | 511 | 518 | 509 | 515 | 23,400 |
2023/09/22 | 511 | 516 | 508 | 511 | 12,800 |
2023/09/21 | 519 | 519 | 512 | 513 | 10,500 |
2023/09/20 | 519 | 519 | 513 | 516 | 11,000 |
2023/09/19 | 520 | 523 | 513 | 519 | 26,800 |
2023/09/15 | 527 | 527 | 517 | 518 | 32,300 |
2023/09/14 | 528 | 528 | 521 | 523 | 16,700 |
2023/09/13 | 522 | 524 | 520 | 522 | 2,800 |
2023/09/12 | 523 | 527 | 520 | 521 | 10,200 |
2023/09/11 | 530 | 531 | 521 | 521 | 14,500 |
2023/09/08 | 526 | 530 | 518 | 530 | 16,700 |
2023/09/07 | 530 | 533 | 522 | 522 | 19,900 |
2023/09/06 | 536 | 536 | 530 | 531 | 16,300 |
2023/09/05 | 537 | 540 | 532 | 533 | 19,800 |
2023/09/04 | 528 | 534 | 521 | 534 | 44,200 |
2023/09/01 | 520 | 528 | 519 | 528 | 11,100 |
2023/08/31 | 529 | 533 | 501 | 516 | 52,200 |
2023/08/30 | 525 | 529 | 524 | 528 | 10,200 |
2023/08/29 | 534 | 534 | 522 | 524 | 18,000 |
2023/08/28 | 537 | 537 | 526 | 534 | 27,900 |
2023/08/25 | 522 | 529 | 517 | 526 | 35,500 |
2023/08/24 | 509 | 525 | 509 | 525 | 20,900 |
2023/08/23 | 510 | 514 | 503 | 511 | 23,200 |
2023/08/22 | 503 | 506 | 500 | 504 | 14,300 |
2023/08/21 | 500 | 507 | 496 | 500 | 19,800 |
2023/08/18 | 484 | 501 | 484 | 494 | 17,800 |
2023/08/17 | 498 | 498 | 482 | 488 | 39,400 |
2023/08/16 | 506 | 508 | 496 | 498 | 30,800 |
2023/08/15 | 505 | 517 | 505 | 510 | 27,500 |
2023/08/14 | 480 | 515 | 469 | 512 | 157,900 |
2023/08/10 | 563 | 565 | 546 | 549 | 93,000 |
2023/08/09 | 566 | 569 | 560 | 569 | 37,800 |
2023/08/08 | 566 | 566 | 558 | 562 | 16,200 |
2023/08/07 | 551 | 565 | 548 | 565 | 35,300 |
2023/08/04 | 546 | 557 | 545 | 551 | 27,100 |
2023/08/03 | 554 | 556 | 545 | 550 | 23,700 |
2023/08/02 | 541 | 567 | 541 | 554 | 48,700 |
2023/08/01 | 562 | 562 | 548 | 548 | 52,800 |
2023/07/31 | 565 | 571 | 562 | 562 | 28,100 |
2023/07/28 | 570 | 570 | 560 | 566 | 33,200 |
2023/07/27 | 577 | 580 | 564 | 572 | 50,500 |
2023/07/26 | 579 | 586 | 578 | 578 | 31,400 |
2023/07/25 | 596 | 596 | 578 | 580 | 50,400 |
2023/07/24 | 589 | 599 | 587 | 594 | 39,200 |
2023/07/21 | 585 | 594 | 581 | 584 | 29,100 |
2023/07/20 | 587 | 588 | 580 | 585 | 28,700 |
2023/07/19 | 595 | 596 | 585 | 586 | 56,200 |
2023/07/18 | 585 | 594 | 583 | 594 | 65,300 |
2023/07/14 | 578 | 590 | 561 | 580 | 64,500 |
2023/07/13 | 583 | 583 | 559 | 572 | 126,800 |
2023/07/12 | 595 | 602 | 577 | 586 | 215,800 |
2023/07/11 | 557 | 565 | 552 | 558 | 47,800 |
2023/07/10 | 575 | 575 | 551 | 556 | 108,800 |
2023/07/07 | 541 | 595 | 534 | 574 | 322,300 |
2023/07/06 | 531 | 550 | 530 | 541 | 134,000 |
2023/07/05 | 529 | 529 | 517 | 521 | 33,500 |
2023/07/04 | 523 | 529 | 523 | 526 | 19,400 |
2023/07/03 | 528 | 530 | 521 | 525 | 33,500 |
2023/06/30 | 528 | 528 | 520 | 523 | 26,600 |
2023/06/29 | 515 | 528 | 515 | 525 | 80,400 |
2023/06/28 | 514 | 514 | 509 | 510 | 18,400 |
2023/06/27 | 510 | 514 | 505 | 510 | 22,000 |
2023/06/26 | 515 | 515 | 510 | 512 | 25,200 |
2023/06/23 | 510 | 514 | 503 | 507 | 21,800 |
2023/06/22 | 512 | 515 | 503 | 506 | 22,100 |
2023/06/21 | 510 | 516 | 500 | 508 | 33,500 |
2023/06/20 | 516 | 517 | 501 | 503 | 24,600 |
2023/06/19 | 501 | 516 | 500 | 511 | 64,400 |
2023/06/16 | 492 | 500 | 492 | 500 | 28,500 |
2023/06/15 | 485 | 494 | 482 | 490 | 24,500 |
2023/06/14 | 488 | 488 | 481 | 484 | 15,600 |
2023/06/13 | 490 | 490 | 481 | 484 | 12,700 |
2023/06/12 | 483 | 487 | 482 | 482 | 13,900 |
2023/06/09 | 488 | 488 | 479 | 484 | 15,200 |
2023/06/08 | 481 | 481 | 478 | 480 | 4,200 |
2023/06/07 | 488 | 493 | 475 | 477 | 30,100 |
2023/06/06 | 491 | 492 | 486 | 486 | 8,800 |
2023/06/05 | 494 | 495 | 490 | 490 | 39,900 |
2023/06/02 | 487 | 490 | 484 | 490 | 15,500 |
2023/06/01 | 483 | 488 | 479 | 488 | 36,900 |
2023/05/31 | 470 | 480 | 470 | 476 | 33,000 |
2023/05/30 | 483 | 484 | 477 | 478 | 9,800 |
2023/05/29 | 486 | 486 | 479 | 483 | 5,800 |
2023/05/26 | 488 | 488 | 480 | 486 | 17,800 |
2023/05/25 | 475 | 483 | 471 | 483 | 16,200 |
2023/05/24 | 476 | 481 | 476 | 478 | 4,400 |
2023/05/23 | 478 | 484 | 473 | 473 | 13,900 |
2023/05/22 | 479 | 481 | 473 | 477 | 10,400 |
2023/05/19 | 480 | 483 | 473 | 474 | 11,400 |
2023/05/18 | 484 | 485 | 471 | 479 | 28,300 |
2023/05/17 | 488 | 488 | 476 | 478 | 7,500 |
2023/05/16 | 472 | 487 | 471 | 482 | 30,600 |
2023/05/15 | 480 | 484 | 461 | 472 | 92,900 |
2023/05/12 | 465 | 465 | 456 | 456 | 8,900 |
2023/05/11 | 471 | 471 | 461 | 465 | 6,800 |
2023/05/10 | 466 | 472 | 457 | 467 | 38,100 |
2023/05/09 | 457 | 464 | 454 | 462 | 22,100 |
2023/05/08 | 453 | 462 | 452 | 457 | 13,900 |
2023/05/02 | 450 | 453 | 448 | 453 | 3,600 |
2023/05/01 | 451 | 454 | 448 | 450 | 12,800 |
2023/04/28 | 456 | 456 | 445 | 448 | 18,400 |
2023/04/27 | 450 | 455 | 450 | 455 | 9,400 |
2023/04/26 | 455 | 455 | 448 | 452 | 7,800 |
2023/04/25 | 452 | 459 | 450 | 456 | 20,200 |
2023/04/24 | 452 | 456 | 450 | 456 | 7,900 |
2023/04/21 | 455 | 456 | 453 | 454 | 2,600 |
2023/04/20 | 457 | 460 | 455 | 455 | 5,300 |
2023/04/19 | 458 | 459 | 451 | 457 | 19,600 |
2023/04/18 | 457 | 460 | 453 | 460 | 11,200 |
2023/04/17 | 467 | 467 | 456 | 457 | 15,400 |
2023/04/14 | 459 | 470 | 456 | 469 | 16,000 |
2023/04/13 | 464 | 464 | 456 | 459 | 6,200 |
2023/04/12 | 470 | 470 | 461 | 462 | 16,900 |
2023/04/11 | 474 | 474 | 458 | 459 | 13,200 |
2023/04/10 | 468 | 471 | 456 | 469 | 31,000 |
2023/04/07 | 453 | 455 | 446 | 455 | 7,000 |
2023/04/06 | 448 | 450 | 445 | 450 | 5,200 |
2023/04/05 | 455 | 455 | 438 | 448 | 25,800 |
2023/04/04 | 456 | 462 | 456 | 456 | 4,300 |
2023/04/03 | 461 | 464 | 456 | 458 | 12,200 |
2023/03/31 | 461 | 466 | 460 | 460 | 8,400 |
2023/03/30 | 455 | 465 | 455 | 461 | 5,400 |
2023/03/29 | 468 | 468 | 450 | 457 | 13,000 |
2023/03/28 | 455 | 462 | 455 | 456 | 5,500 |
2023/03/27 | 460 | 465 | 455 | 455 | 38,800 |
2023/03/24 | 465 | 472 | 452 | 470 | 161,600 |
2023/03/23 | 443 | 447 | 443 | 447 | 9,000 |
2023/03/22 | 445 | 450 | 444 | 450 | 3,900 |
2023/03/20 | 444 | 452 | 439 | 441 | 9,800 |
2023/03/17 | 432 | 451 | 432 | 451 | 7,200 |
2023/03/16 | 441 | 444 | 436 | 440 | 10,200 |
2023/03/15 | 446 | 454 | 445 | 449 | 13,100 |
2023/03/14 | 453 | 454 | 432 | 440 | 44,700 |
2023/03/13 | 463 | 470 | 450 | 458 | 33,500 |
2023/03/10 | 475 | 482 | 472 | 476 | 14,300 |
2023/03/09 | 495 | 495 | 480 | 482 | 28,500 |
2023/03/08 | 472 | 495 | 469 | 492 | 53,000 |
2023/03/07 | 479 | 483 | 468 | 473 | 22,200 |
2023/03/06 | 477 | 477 | 467 | 475 | 8,200 |
2023/03/03 | 479 | 481 | 471 | 476 | 13,100 |
2023/03/02 | 478 | 487 | 473 | 476 | 25,000 |
2023/03/01 | 477 | 479 | 471 | 477 | 17,000 |
2023/02/28 | 486 | 488 | 476 | 479 | 30,600 |
2023/02/27 | 467 | 485 | 462 | 485 | 63,600 |
2023/02/24 | 474 | 474 | 464 | 468 | 21,100 |
2023/02/22 | 461 | 465 | 455 | 461 | 21,100 |
2023/02/21 | 463 | 471 | 452 | 468 | 54,900 |
2023/02/20 | 440 | 458 | 437 | 457 | 22,500 |
2023/02/17 | 439 | 441 | 435 | 438 | 16,400 |
2023/02/16 | 435 | 442 | 432 | 439 | 11,400 |
2023/02/15 | 453 | 453 | 430 | 435 | 34,700 |
2023/02/14 | 445 | 447 | 440 | 446 | 19,800 |
2023/02/13 | 435 | 442 | 433 | 438 | 57,600 |
2023/02/10 | 465 | 465 | 455 | 459 | 27,600 |
2023/02/09 | 453 | 471 | 450 | 464 | 35,800 |
2023/02/08 | 456 | 457 | 440 | 450 | 48,600 |
2023/02/07 | 465 | 465 | 456 | 458 | 12,700 |
2023/02/06 | 472 | 472 | 457 | 464 | 54,300 |
2023/02/03 | 480 | 480 | 471 | 472 | 12,900 |
2023/02/02 | 482 | 483 | 473 | 473 | 21,700 |
2023/02/01 | 480 | 484 | 479 | 479 | 13,400 |
2023/01/31 | 481 | 483 | 475 | 478 | 27,500 |
2023/01/30 | 488 | 488 | 480 | 484 | 15,400 |
2023/01/27 | 481 | 485 | 477 | 481 | 31,400 |
2023/01/26 | 494 | 494 | 482 | 484 | 35,500 |
2023/01/25 | 487 | 500 | 486 | 493 | 33,000 |
2023/01/24 | 502 | 502 | 488 | 495 | 61,600 |
2023/01/23 | 477 | 505 | 472 | 503 | 114,100 |
2023/01/20 | 468 | 470 | 460 | 467 | 30,200 |
2023/01/19 | 480 | 480 | 467 | 470 | 23,400 |
2023/01/18 | 470 | 477 | 459 | 475 | 64,100 |
2023/01/17 | 488 | 490 | 473 | 473 | 101,100 |
2023/01/16 | 517 | 518 | 491 | 491 | 79,900 |
2023/01/13 | 499 | 516 | 484 | 510 | 240,200 |
2023/01/12 | 520 | 522 | 492 | 504 | 295,700 |
2023/01/11 | 548 | 569 | 502 | 523 | 2,137,500 |
2023/01/10 | 446 | 499 | 440 | 499 | 760,100 |
2023/01/06 | 432 | 432 | 414 | 419 | 28,800 |
2023/01/05 | 438 | 438 | 429 | 432 | 16,600 |
2023/01/04 | 420 | 439 | 420 | 438 | 31,600 |