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 |
|---|---|---|---|---|---|
| 2024/05/16 | 709 | 709 | 686 | 701 | 59,300 |
| 2024/05/15 | 705 | 715 | 690 | 700 | 76,500 |
| 2024/05/14 | 711 | 731 | 684 | 690 | 171,700 |
| 2024/05/13 | 680 | 708 | 655 | 708 | 536,300 |
| 2024/05/10 | 640 | 640 | 608 | 608 | 91,200 |
| 2024/05/09 | 644 | 647 | 636 | 645 | 23,900 |
| 2024/05/08 | 644 | 645 | 639 | 645 | 18,000 |
| 2024/05/07 | 640 | 643 | 631 | 643 | 28,800 |
| 2024/05/02 | 640 | 645 | 633 | 638 | 18,800 |
| 2024/05/01 | 627 | 644 | 627 | 640 | 46,200 |
| 2024/04/30 | 634 | 635 | 625 | 627 | 17,200 |
| 2024/04/26 | 630 | 630 | 616 | 626 | 16,700 |
| 2024/04/25 | 627 | 628 | 619 | 627 | 14,400 |
| 2024/04/24 | 617 | 630 | 611 | 630 | 24,500 |
| 2024/04/23 | 607 | 617 | 600 | 610 | 35,700 |
| 2024/04/22 | 608 | 610 | 603 | 605 | 14,200 |
| 2024/04/19 | 615 | 617 | 592 | 599 | 47,800 |
| 2024/04/18 | 608 | 626 | 608 | 620 | 16,900 |
| 2024/04/17 | 618 | 620 | 607 | 610 | 27,900 |
| 2024/04/16 | 632 | 634 | 605 | 610 | 84,400 |
| 2024/04/15 | 617 | 640 | 616 | 637 | 47,100 |
| 2024/04/12 | 630 | 631 | 620 | 622 | 16,300 |
| 2024/04/11 | 617 | 630 | 617 | 630 | 9,400 |
| 2024/04/10 | 622 | 642 | 619 | 621 | 58,900 |
| 2024/04/09 | 609 | 628 | 609 | 628 | 28,100 |
| 2024/04/08 | 605 | 610 | 601 | 602 | 30,000 |
| 2024/04/05 | 608 | 608 | 595 | 599 | 28,900 |
| 2024/04/04 | 606 | 615 | 604 | 608 | 18,500 |
| 2024/04/03 | 604 | 616 | 597 | 607 | 41,600 |
| 2024/04/02 | 632 | 632 | 606 | 614 | 73,300 |
| 2024/04/01 | 645 | 645 | 621 | 632 | 50,800 |
| 2024/03/29 | 645 | 647 | 636 | 638 | 26,500 |
| 2024/03/28 | 638 | 652 | 635 | 646 | 27,200 |
| 2024/03/27 | 648 | 648 | 636 | 640 | 35,100 |
| 2024/03/26 | 639 | 644 | 632 | 644 | 27,300 |
| 2024/03/25 | 637 | 647 | 635 | 636 | 23,100 |
| 2024/03/22 | 641 | 646 | 635 | 639 | 44,900 |
| 2024/03/21 | 643 | 653 | 633 | 641 | 87,500 |
| 2024/03/19 | 599 | 637 | 599 | 636 | 189,200 |
| 2024/03/18 | 599 | 612 | 599 | 607 | 26,900 |
| 2024/03/15 | 606 | 608 | 597 | 597 | 15,700 |
| 2024/03/14 | 600 | 610 | 595 | 610 | 16,300 |
| 2024/03/13 | 606 | 617 | 594 | 600 | 31,400 |
| 2024/03/12 | 589 | 600 | 588 | 600 | 12,900 |
| 2024/03/11 | 596 | 607 | 586 | 597 | 39,400 |
| 2024/03/08 | 600 | 610 | 592 | 609 | 28,900 |
| 2024/03/07 | 612 | 617 | 585 | 596 | 68,500 |
| 2024/03/06 | 615 | 623 | 605 | 610 | 40,900 |
| 2024/03/05 | 614 | 624 | 600 | 616 | 45,600 |
| 2024/03/04 | 620 | 628 | 608 | 614 | 76,100 |
| 2024/03/01 | 610 | 633 | 606 | 616 | 229,700 |
| 2024/02/29 | 589 | 593 | 582 | 587 | 45,200 |
| 2024/02/28 | 562 | 586 | 561 | 584 | 56,700 |
| 2024/02/27 | 560 | 562 | 559 | 560 | 34,300 |
| 2024/02/26 | 566 | 566 | 558 | 560 | 37,700 |
| 2024/02/22 | 562 | 570 | 562 | 563 | 17,100 |
| 2024/02/21 | 564 | 566 | 562 | 562 | 6,500 |
| 2024/02/20 | 567 | 570 | 563 | 564 | 14,300 |
| 2024/02/19 | 573 | 577 | 566 | 567 | 60,500 |
| 2024/02/16 | 565 | 573 | 557 | 560 | 41,000 |
| 2024/02/15 | 571 | 579 | 565 | 565 | 21,900 |
| 2024/02/14 | 560 | 588 | 559 | 575 | 93,100 |
| 2024/02/13 | 565 | 584 | 559 | 561 | 202,000 |
| 2024/02/09 | 558 | 558 | 523 | 535 | 58,100 |
| 2024/02/08 | 553 | 559 | 548 | 558 | 21,900 |
| 2024/02/07 | 542 | 553 | 542 | 549 | 22,700 |
| 2024/02/06 | 543 | 544 | 542 | 543 | 2,900 |
| 2024/02/05 | 544 | 544 | 537 | 543 | 19,900 |
| 2024/02/02 | 537 | 546 | 533 | 544 | 22,100 |
| 2024/02/01 | 548 | 548 | 538 | 538 | 20,900 |
| 2024/01/31 | 557 | 560 | 548 | 548 | 23,200 |
| 2024/01/30 | 564 | 567 | 555 | 561 | 44,500 |
| 2024/01/29 | 567 | 567 | 561 | 561 | 17,800 |
| 2024/01/26 | 557 | 565 | 554 | 565 | 33,600 |
| 2024/01/25 | 556 | 562 | 556 | 560 | 28,000 |
| 2024/01/24 | 556 | 562 | 554 | 556 | 18,500 |
| 2024/01/23 | 568 | 568 | 556 | 556 | 27,500 |
| 2024/01/22 | 560 | 563 | 548 | 559 | 29,100 |
| 2024/01/19 | 562 | 569 | 559 | 559 | 27,200 |
| 2024/01/18 | 549 | 567 | 549 | 565 | 51,700 |
| 2024/01/17 | 549 | 562 | 549 | 554 | 65,400 |
| 2024/01/16 | 553 | 556 | 548 | 549 | 20,900 |
| 2024/01/15 | 551 | 555 | 545 | 553 | 23,400 |
| 2024/01/12 | 555 | 557 | 546 | 550 | 48,400 |
| 2024/01/11 | 548 | 563 | 531 | 563 | 125,700 |
| 2024/01/10 | 540 | 554 | 534 | 548 | 87,300 |
| 2024/01/09 | 527 | 532 | 522 | 531 | 62,900 |
| 2024/01/05 | 518 | 526 | 517 | 523 | 30,400 |
| 2024/01/04 | 517 | 524 | 515 | 524 | 17,600 |