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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,310 | 1,345 | 1,287 | 1,302 | 193,300 |
| 2024/12/27 | 1,303 | 1,330 | 1,292 | 1,322 | 193,200 |
| 2024/12/26 | 1,332 | 1,376 | 1,290 | 1,303 | 345,900 |
| 2024/12/25 | 1,256 | 1,343 | 1,251 | 1,332 | 392,800 |
| 2024/12/24 | 1,379 | 1,383 | 1,273 | 1,282 | 557,000 |
| 2024/12/23 | 1,314 | 1,384 | 1,305 | 1,379 | 461,800 |
| 2024/12/20 | 1,324 | 1,330 | 1,285 | 1,300 | 258,800 |
| 2024/12/19 | 1,260 | 1,307 | 1,247 | 1,306 | 315,100 |
| 2024/12/18 | 1,236 | 1,314 | 1,234 | 1,303 | 418,000 |
| 2024/12/17 | 1,140 | 1,269 | 1,114 | 1,248 | 518,700 |
| 2024/12/16 | 1,178 | 1,193 | 1,145 | 1,158 | 217,400 |
| 2024/12/13 | 1,170 | 1,208 | 1,146 | 1,153 | 321,000 |
| 2024/12/12 | 1,188 | 1,203 | 1,143 | 1,170 | 336,600 |
| 2024/12/11 | 1,165 | 1,240 | 1,151 | 1,180 | 834,900 |
| 2024/12/10 | 1,080 | 1,172 | 1,080 | 1,163 | 480,900 |
| 2024/12/09 | 1,110 | 1,117 | 1,062 | 1,090 | 279,100 |
| 2024/12/06 | 1,103 | 1,147 | 1,076 | 1,095 | 589,800 |
| 2024/12/05 | 1,086 | 1,163 | 1,060 | 1,076 | 1,334,900 |
| 2024/12/04 | 934 | 1,043 | 922 | 1,029 | 399,700 |
| 2024/12/03 | 905 | 949 | 905 | 944 | 187,100 |
| 2024/12/02 | 896 | 909 | 874 | 905 | 86,100 |
| 2024/11/29 | 907 | 920 | 894 | 895 | 89,400 |
| 2024/11/28 | 890 | 909 | 870 | 901 | 210,800 |
| 2024/11/27 | 944 | 949 | 905 | 911 | 161,300 |
| 2024/11/26 | 998 | 998 | 932 | 944 | 242,900 |
| 2024/11/25 | 950 | 992 | 936 | 992 | 321,100 |
| 2024/11/22 | 967 | 967 | 902 | 935 | 338,700 |
| 2024/11/21 | 910 | 980 | 910 | 939 | 856,800 |
| 2024/11/20 | 820 | 892 | 817 | 876 | 510,900 |
| 2024/11/19 | 787 | 820 | 786 | 818 | 198,200 |
| 2024/11/18 | 769 | 784 | 741 | 777 | 55,200 |
| 2024/11/15 | 829 | 829 | 794 | 795 | 65,600 |
| 2024/11/14 | 800 | 839 | 799 | 829 | 147,800 |
| 2024/11/13 | 767 | 809 | 767 | 798 | 148,700 |
| 2024/11/12 | 781 | 793 | 755 | 767 | 84,900 |
| 2024/11/11 | 800 | 804 | 775 | 790 | 148,900 |
| 2024/11/08 | 770 | 813 | 760 | 807 | 348,000 |
| 2024/11/07 | 766 | 769 | 708 | 740 | 399,000 |
| 2024/11/06 | 688 | 706 | 680 | 706 | 42,500 |
| 2024/11/05 | 671 | 688 | 660 | 688 | 29,500 |
| 2024/11/01 | 663 | 670 | 645 | 655 | 34,900 |
| 2024/10/31 | 673 | 675 | 664 | 673 | 12,200 |
| 2024/10/30 | 676 | 682 | 670 | 675 | 12,300 |
| 2024/10/29 | 660 | 675 | 660 | 674 | 8,600 |
| 2024/10/28 | 640 | 670 | 640 | 670 | 10,400 |
| 2024/10/25 | 658 | 659 | 637 | 658 | 32,500 |
| 2024/10/24 | 666 | 674 | 649 | 662 | 20,700 |
| 2024/10/23 | 663 | 675 | 661 | 675 | 16,300 |
| 2024/10/22 | 688 | 702 | 659 | 666 | 27,700 |
| 2024/10/21 | 678 | 684 | 675 | 681 | 13,700 |
| 2024/10/18 | 695 | 701 | 673 | 678 | 32,100 |
| 2024/10/17 | 726 | 726 | 681 | 694 | 42,900 |
| 2024/10/16 | 719 | 720 | 714 | 714 | 9,800 |
| 2024/10/15 | 729 | 729 | 714 | 715 | 13,000 |
| 2024/10/11 | 722 | 724 | 713 | 719 | 9,600 |
| 2024/10/10 | 727 | 740 | 716 | 722 | 22,200 |
| 2024/10/09 | 730 | 730 | 715 | 720 | 17,300 |
| 2024/10/08 | 731 | 733 | 714 | 719 | 14,800 |
| 2024/10/07 | 749 | 749 | 730 | 733 | 19,900 |
| 2024/10/04 | 745 | 760 | 730 | 734 | 36,500 |
| 2024/10/03 | 745 | 751 | 735 | 744 | 67,200 |
| 2024/10/02 | 710 | 723 | 699 | 715 | 19,500 |
| 2024/10/01 | 696 | 712 | 696 | 706 | 6,800 |
| 2024/09/30 | 699 | 708 | 687 | 692 | 23,600 |
| 2024/09/27 | 723 | 730 | 715 | 719 | 18,000 |
| 2024/09/26 | 724 | 738 | 717 | 735 | 39,000 |
| 2024/09/25 | 718 | 723 | 712 | 712 | 13,900 |
| 2024/09/24 | 718 | 734 | 716 | 720 | 25,500 |
| 2024/09/20 | 719 | 723 | 707 | 718 | 25,000 |
| 2024/09/19 | 681 | 705 | 681 | 704 | 26,100 |
| 2024/09/18 | 678 | 683 | 663 | 673 | 53,800 |
| 2024/09/17 | 699 | 699 | 663 | 672 | 30,300 |
| 2024/09/13 | 706 | 706 | 691 | 699 | 11,300 |
| 2024/09/12 | 677 | 699 | 666 | 691 | 38,300 |
| 2024/09/11 | 674 | 674 | 647 | 667 | 29,500 |
| 2024/09/10 | 667 | 676 | 657 | 673 | 36,200 |
| 2024/09/09 | 651 | 659 | 644 | 658 | 53,000 |
| 2024/09/06 | 692 | 706 | 665 | 669 | 40,000 |
| 2024/09/05 | 699 | 718 | 690 | 690 | 51,300 |
| 2024/09/04 | 720 | 732 | 702 | 710 | 63,900 |
| 2024/09/03 | 738 | 759 | 737 | 750 | 55,200 |
| 2024/09/02 | 735 | 735 | 715 | 732 | 41,300 |
| 2024/08/30 | 713 | 733 | 703 | 727 | 42,500 |
| 2024/08/29 | 698 | 710 | 692 | 709 | 33,600 |
| 2024/08/28 | 713 | 716 | 704 | 705 | 16,400 |
| 2024/08/27 | 693 | 721 | 693 | 717 | 30,400 |
| 2024/08/26 | 701 | 706 | 688 | 699 | 39,700 |
| 2024/08/23 | 693 | 706 | 692 | 701 | 42,200 |
| 2024/08/22 | 697 | 705 | 689 | 702 | 52,500 |
| 2024/08/21 | 707 | 720 | 699 | 701 | 50,100 |
| 2024/08/20 | 712 | 729 | 706 | 722 | 68,600 |
| 2024/08/19 | 700 | 729 | 691 | 704 | 112,400 |
| 2024/08/16 | 680 | 706 | 672 | 706 | 98,400 |
| 2024/08/15 | 683 | 684 | 666 | 666 | 94,100 |
| 2024/08/14 | 657 | 688 | 656 | 688 | 113,400 |
| 2024/08/13 | 621 | 673 | 621 | 652 | 170,600 |
| 2024/08/09 | 572 | 590 | 562 | 584 | 159,100 |
| 2024/08/08 | 547 | 567 | 535 | 555 | 81,700 |
| 2024/08/07 | 512 | 569 | 508 | 550 | 117,200 |
| 2024/08/06 | 532 | 558 | 512 | 514 | 111,800 |
| 2024/08/05 | 572 | 582 | 512 | 512 | 206,200 |
| 2024/08/02 | 656 | 657 | 602 | 612 | 211,300 |
| 2024/08/01 | 739 | 739 | 676 | 696 | 168,800 |
| 2024/07/31 | 719 | 740 | 710 | 740 | 23,700 |
| 2024/07/30 | 730 | 730 | 714 | 725 | 23,000 |
| 2024/07/29 | 728 | 734 | 719 | 733 | 22,800 |
| 2024/07/26 | 716 | 728 | 712 | 718 | 40,900 |
| 2024/07/25 | 714 | 734 | 707 | 713 | 48,000 |
| 2024/07/24 | 749 | 754 | 711 | 726 | 129,400 |
| 2024/07/23 | 778 | 786 | 755 | 755 | 46,100 |
| 2024/07/22 | 825 | 825 | 772 | 772 | 84,200 |
| 2024/07/19 | 804 | 828 | 792 | 826 | 33,500 |
| 2024/07/18 | 831 | 831 | 800 | 800 | 33,100 |
| 2024/07/17 | 834 | 851 | 829 | 833 | 50,000 |
| 2024/07/16 | 803 | 831 | 803 | 827 | 21,800 |
| 2024/07/12 | 799 | 805 | 787 | 802 | 23,700 |
| 2024/07/11 | 814 | 814 | 790 | 802 | 65,700 |
| 2024/07/10 | 830 | 833 | 803 | 810 | 84,200 |
| 2024/07/09 | 869 | 872 | 839 | 839 | 42,900 |
| 2024/07/08 | 874 | 878 | 852 | 861 | 34,000 |
| 2024/07/05 | 871 | 880 | 858 | 869 | 60,900 |
| 2024/07/04 | 849 | 862 | 843 | 860 | 68,700 |
| 2024/07/03 | 806 | 853 | 806 | 840 | 66,500 |
| 2024/07/02 | 802 | 822 | 799 | 806 | 42,800 |
| 2024/07/01 | 802 | 815 | 798 | 802 | 24,000 |
| 2024/06/28 | 799 | 799 | 783 | 791 | 16,600 |
| 2024/06/27 | 792 | 806 | 778 | 791 | 31,300 |
| 2024/06/26 | 814 | 814 | 793 | 797 | 28,000 |
| 2024/06/25 | 800 | 826 | 789 | 812 | 77,300 |
| 2024/06/24 | 802 | 815 | 793 | 796 | 33,900 |
| 2024/06/21 | 802 | 809 | 792 | 798 | 37,900 |
| 2024/06/20 | 807 | 814 | 794 | 805 | 42,600 |
| 2024/06/19 | 798 | 826 | 793 | 815 | 125,600 |
| 2024/06/18 | 756 | 815 | 755 | 800 | 187,700 |
| 2024/06/17 | 724 | 752 | 721 | 741 | 43,000 |
| 2024/06/14 | 711 | 732 | 711 | 719 | 33,400 |
| 2024/06/13 | 741 | 746 | 710 | 714 | 43,400 |
| 2024/06/12 | 739 | 744 | 735 | 741 | 6,200 |
| 2024/06/11 | 740 | 756 | 735 | 740 | 25,300 |
| 2024/06/10 | 742 | 747 | 738 | 738 | 12,000 |
| 2024/06/07 | 737 | 744 | 737 | 744 | 6,600 |
| 2024/06/06 | 754 | 758 | 735 | 735 | 42,200 |
| 2024/06/05 | 778 | 785 | 752 | 753 | 41,300 |
| 2024/06/04 | 767 | 785 | 757 | 778 | 51,100 |
| 2024/06/03 | 785 | 785 | 761 | 761 | 44,100 |
| 2024/05/31 | 714 | 777 | 714 | 775 | 87,500 |
| 2024/05/30 | 705 | 717 | 700 | 712 | 25,800 |
| 2024/05/29 | 731 | 745 | 705 | 720 | 58,700 |
| 2024/05/28 | 730 | 755 | 730 | 731 | 76,800 |
| 2024/05/27 | 712 | 740 | 705 | 740 | 63,700 |
| 2024/05/24 | 700 | 717 | 698 | 712 | 28,200 |
| 2024/05/23 | 716 | 730 | 705 | 711 | 73,100 |
| 2024/05/22 | 750 | 750 | 727 | 727 | 44,500 |
| 2024/05/21 | 736 | 755 | 736 | 750 | 90,000 |
| 2024/05/20 | 699 | 739 | 699 | 732 | 71,300 |
| 2024/05/17 | 697 | 703 | 690 | 699 | 41,700 |
| 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 |