日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/03/27 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

このページの先頭へ