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 |
|---|---|---|---|---|---|
| 2026/05/21 | 2,527 | 2,561 | 2,483 | 2,485 | 86,700 |
| 2026/05/20 | 2,492 | 2,590 | 2,400 | 2,483 | 148,100 |
| 2026/05/19 | 2,635 | 2,658 | 2,465 | 2,539 | 155,600 |
| 2026/05/18 | 2,691 | 2,700 | 2,509 | 2,585 | 168,000 |
| 2026/05/15 | 2,830 | 2,868 | 2,635 | 2,664 | 311,200 |
| 2026/05/14 | 3,125 | 3,175 | 2,827 | 2,855 | 309,000 |
| 2026/05/13 | 3,450 | 3,450 | 3,315 | 3,405 | 102,000 |
| 2026/05/12 | 3,710 | 3,710 | 3,355 | 3,380 | 107,000 |
| 2026/05/11 | 3,735 | 3,775 | 3,615 | 3,640 | 77,000 |
| 2026/05/08 | 3,665 | 3,675 | 3,520 | 3,595 | 61,500 |
| 2026/05/07 | 3,520 | 3,660 | 3,520 | 3,595 | 67,800 |
| 2026/05/01 | 3,495 | 3,525 | 3,435 | 3,495 | 65,300 |
| 2026/04/30 | 3,470 | 3,515 | 3,430 | 3,465 | 73,600 |
| 2026/04/28 | 3,345 | 3,520 | 3,330 | 3,520 | 86,700 |
| 2026/04/27 | 3,335 | 3,460 | 3,300 | 3,350 | 108,600 |
| 2026/04/24 | 3,480 | 3,525 | 3,320 | 3,405 | 118,000 |
| 2026/04/23 | 3,575 | 3,760 | 3,375 | 3,410 | 242,300 |
| 2026/04/22 | 3,450 | 3,545 | 3,395 | 3,520 | 137,300 |
| 2026/04/21 | 3,260 | 3,410 | 3,220 | 3,400 | 119,100 |
| 2026/04/20 | 3,200 | 3,275 | 3,175 | 3,250 | 67,600 |
| 2026/04/17 | 3,250 | 3,300 | 3,165 | 3,195 | 92,300 |
| 2026/04/16 | 3,210 | 3,260 | 3,155 | 3,190 | 83,700 |
| 2026/04/15 | 3,455 | 3,455 | 3,105 | 3,140 | 195,700 |
| 2026/04/14 | 3,280 | 3,300 | 3,230 | 3,250 | 53,100 |
| 2026/04/13 | 3,155 | 3,245 | 3,090 | 3,140 | 89,600 |
| 2026/04/10 | 3,300 | 3,445 | 3,210 | 3,225 | 145,500 |
| 2026/04/09 | 3,285 | 3,300 | 3,205 | 3,270 | 125,800 |
| 2026/04/08 | 3,155 | 3,355 | 3,145 | 3,340 | 162,700 |
| 2026/04/07 | 2,999 | 3,075 | 2,959 | 3,005 | 53,700 |
| 2026/04/06 | 2,958 | 3,055 | 2,899 | 2,975 | 66,400 |
| 2026/04/03 | 3,070 | 3,100 | 3,010 | 3,025 | 53,800 |
| 2026/03/27 | 2,784 | 2,814 | 2,687 | 2,790 | 179,200 |
| 2026/03/26 | 3,005 | 3,050 | 2,846 | 2,884 | 118,000 |
| 2026/03/25 | 3,080 | 3,110 | 3,020 | 3,030 | 86,200 |
| 2026/03/24 | 3,100 | 3,115 | 2,947 | 2,990 | 121,800 |
| 2026/03/23 | 2,970 | 3,030 | 2,850 | 2,878 | 247,200 |
| 2026/03/19 | 3,300 | 3,300 | 3,130 | 3,180 | 197,100 |
| 2026/03/18 | 3,450 | 3,500 | 3,410 | 3,470 | 54,300 |
| 2026/03/17 | 3,455 | 3,505 | 3,345 | 3,350 | 80,600 |
| 2026/03/16 | 3,320 | 3,435 | 3,305 | 3,385 | 93,100 |
| 2026/03/13 | 3,390 | 3,475 | 3,360 | 3,435 | 90,900 |
| 2026/03/12 | 3,490 | 3,585 | 3,455 | 3,490 | 95,200 |
| 2026/03/11 | 3,600 | 3,730 | 3,570 | 3,620 | 118,000 |
| 2026/03/10 | 3,350 | 3,615 | 3,350 | 3,530 | 174,200 |
| 2026/03/09 | 3,360 | 3,465 | 3,150 | 3,280 | 249,300 |
| 2026/03/06 | 3,795 | 3,795 | 3,575 | 3,650 | 145,300 |
| 2026/03/05 | 3,800 | 3,985 | 3,760 | 3,795 | 189,200 |
| 2026/03/04 | 3,650 | 3,855 | 3,415 | 3,510 | 267,100 |
| 2026/03/03 | 4,085 | 4,255 | 3,800 | 3,800 | 210,000 |
| 2026/03/02 | 3,980 | 4,160 | 3,930 | 4,055 | 155,900 |
| 2026/02/27 | 4,070 | 4,130 | 3,970 | 4,090 | 106,900 |
| 2026/02/26 | 4,135 | 4,235 | 4,050 | 4,115 | 152,400 |
| 2026/02/25 | 4,000 | 4,205 | 3,955 | 4,090 | 247,700 |
| 2026/02/24 | 3,850 | 3,950 | 3,770 | 3,890 | 132,700 |
| 2026/02/20 | 3,950 | 4,030 | 3,810 | 3,820 | 262,600 |
| 2026/02/19 | 3,750 | 3,945 | 3,670 | 3,905 | 290,100 |
| 2026/02/18 | 3,450 | 3,715 | 3,450 | 3,700 | 154,900 |
| 2026/02/17 | 3,340 | 3,475 | 3,300 | 3,445 | 112,100 |
| 2026/02/16 | 3,315 | 3,435 | 3,290 | 3,410 | 100,700 |
| 2026/02/13 | 3,295 | 3,450 | 3,220 | 3,290 | 220,200 |
| 2026/02/12 | 3,445 | 3,500 | 3,250 | 3,355 | 283,200 |
| 2026/02/10 | 3,330 | 3,500 | 3,315 | 3,455 | 175,000 |
| 2026/02/09 | 3,240 | 3,360 | 3,170 | 3,330 | 232,900 |
| 2026/02/06 | 2,978 | 3,115 | 2,970 | 3,110 | 170,500 |
| 2026/02/05 | 3,045 | 3,070 | 2,978 | 3,070 | 108,500 |
| 2026/02/04 | 3,065 | 3,145 | 3,030 | 3,095 | 140,400 |
| 2026/02/03 | 2,920 | 3,070 | 2,901 | 3,065 | 137,700 |
| 2026/02/02 | 2,823 | 2,970 | 2,811 | 2,874 | 111,400 |
| 2026/01/30 | 2,880 | 2,897 | 2,812 | 2,873 | 127,000 |
| 2026/01/29 | 2,888 | 2,980 | 2,850 | 2,903 | 135,500 |
| 2026/01/28 | 2,987 | 2,987 | 2,888 | 2,929 | 131,900 |
| 2026/01/27 | 2,910 | 3,050 | 2,842 | 2,948 | 249,500 |
| 2026/01/26 | 2,840 | 2,965 | 2,819 | 2,936 | 193,300 |
| 2026/01/23 | 2,799 | 2,895 | 2,776 | 2,851 | 109,100 |
| 2026/01/22 | 2,760 | 2,789 | 2,706 | 2,772 | 92,000 |
| 2026/01/21 | 2,670 | 2,779 | 2,631 | 2,717 | 106,100 |
| 2026/01/20 | 2,716 | 2,760 | 2,634 | 2,720 | 207,900 |
| 2026/01/19 | 2,560 | 2,732 | 2,556 | 2,730 | 163,300 |
| 2026/01/16 | 2,678 | 2,678 | 2,553 | 2,589 | 114,800 |
| 2026/01/15 | 2,567 | 2,692 | 2,536 | 2,662 | 144,500 |
| 2026/01/14 | 2,517 | 2,570 | 2,495 | 2,570 | 95,100 |
| 2026/01/13 | 2,468 | 2,538 | 2,420 | 2,512 | 191,100 |
| 2026/01/09 | 2,399 | 2,400 | 2,349 | 2,397 | 81,800 |
| 2026/01/08 | 2,316 | 2,402 | 2,315 | 2,370 | 105,800 |
| 2026/01/07 | 2,250 | 2,359 | 2,250 | 2,330 | 77,700 |
| 2026/01/06 | 2,236 | 2,310 | 2,233 | 2,273 | 90,000 |
| 2026/01/05 | 2,210 | 2,250 | 2,201 | 2,223 | 72,100 |