7760 IMV(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 640 | 645 | 633 | 638 | 18,800 | 638 |
| 2024-05-01 | 627 | 644 | 627 | 640 | 46,200 | 640 |
| 2024-04-30 | 634 | 635 | 625 | 627 | 17,200 | 627 |
| 2024-04-26 | 630 | 630 | 616 | 626 | 16,700 | 626 |
| 2024-04-25 | 627 | 628 | 619 | 627 | 14,400 | 627 |
| 2024-04-24 | 617 | 630 | 611 | 630 | 24,500 | 630 |
| 2024-04-23 | 607 | 617 | 600 | 610 | 35,700 | 610 |
| 2024-04-22 | 608 | 610 | 603 | 605 | 14,200 | 605 |
| 2024-04-19 | 615 | 617 | 592 | 599 | 47,800 | 599 |
| 2024-04-18 | 608 | 626 | 608 | 620 | 16,900 | 620 |
| 2024-04-17 | 618 | 620 | 607 | 610 | 27,900 | 610 |
| 2024-04-16 | 632 | 634 | 605 | 610 | 84,400 | 610 |
| 2024-04-15 | 617 | 640 | 616 | 637 | 47,100 | 637 |
| 2024-04-12 | 630 | 631 | 620 | 622 | 16,300 | 622 |
| 2024-04-11 | 617 | 630 | 617 | 630 | 9,400 | 630 |
| 2024-04-10 | 622 | 642 | 619 | 621 | 58,900 | 621 |
| 2024-04-09 | 609 | 628 | 609 | 628 | 28,100 | 628 |
| 2024-04-08 | 605 | 610 | 601 | 602 | 30,000 | 602 |
| 2024-04-05 | 608 | 608 | 595 | 599 | 28,900 | 599 |
| 2024-04-04 | 606 | 615 | 604 | 608 | 18,500 | 608 |
| 2024-04-03 | 604 | 616 | 597 | 607 | 41,600 | 607 |
| 2024-04-02 | 632 | 632 | 606 | 614 | 73,300 | 614 |
| 2024-04-01 | 645 | 645 | 621 | 632 | 50,800 | 632 |
| 2024-03-29 | 645 | 647 | 636 | 638 | 26,500 | 638 |
| 2024-03-28 | 638 | 652 | 635 | 646 | 27,200 | 646 |
| 2024-03-27 | 648 | 648 | 636 | 640 | 35,100 | 640 |
| 2024-03-26 | 639 | 644 | 632 | 644 | 27,300 | 644 |
| 2024-03-25 | 637 | 647 | 635 | 636 | 23,100 | 636 |
| 2024-03-22 | 641 | 646 | 635 | 639 | 44,900 | 639 |
| 2024-03-21 | 643 | 653 | 633 | 641 | 87,500 | 641 |
| 2024-03-19 | 599 | 637 | 599 | 636 | 189,200 | 636 |
| 2024-03-18 | 599 | 612 | 599 | 607 | 26,900 | 607 |
| 2024-03-15 | 606 | 608 | 597 | 597 | 15,700 | 597 |
| 2024-03-14 | 600 | 610 | 595 | 610 | 16,300 | 610 |
| 2024-03-13 | 606 | 617 | 594 | 600 | 31,400 | 600 |
| 2024-03-12 | 589 | 600 | 588 | 600 | 12,900 | 600 |
| 2024-03-11 | 596 | 607 | 586 | 597 | 39,400 | 597 |
| 2024-03-08 | 600 | 610 | 592 | 609 | 28,900 | 609 |
| 2024-03-07 | 612 | 617 | 585 | 596 | 68,500 | 596 |
| 2024-03-06 | 615 | 623 | 605 | 610 | 40,900 | 610 |
| 2024-03-05 | 614 | 624 | 600 | 616 | 45,600 | 616 |
| 2024-03-04 | 620 | 628 | 608 | 614 | 76,100 | 614 |
| 2024-03-01 | 610 | 633 | 606 | 616 | 229,700 | 616 |
| 2024-02-29 | 589 | 593 | 582 | 587 | 45,200 | 587 |
| 2024-02-28 | 562 | 586 | 561 | 584 | 56,700 | 584 |
| 2024-02-27 | 560 | 562 | 559 | 560 | 34,300 | 560 |
| 2024-02-26 | 566 | 566 | 558 | 560 | 37,700 | 560 |
| 2024-02-22 | 562 | 570 | 562 | 563 | 17,100 | 563 |
| 2024-02-21 | 564 | 566 | 562 | 562 | 6,500 | 562 |
| 2024-02-20 | 567 | 570 | 563 | 564 | 14,300 | 564 |
| 2024-02-19 | 573 | 577 | 566 | 567 | 60,500 | 567 |
| 2024-02-16 | 565 | 573 | 557 | 560 | 41,000 | 560 |
| 2024-02-15 | 571 | 579 | 565 | 565 | 21,900 | 565 |
| 2024-02-14 | 560 | 588 | 559 | 575 | 93,100 | 575 |
| 2024-02-13 | 565 | 584 | 559 | 561 | 202,000 | 561 |
| 2024-02-09 | 558 | 558 | 523 | 535 | 58,100 | 535 |
| 2024-02-08 | 553 | 559 | 548 | 558 | 21,900 | 558 |
| 2024-02-07 | 542 | 553 | 542 | 549 | 22,700 | 549 |
| 2024-02-06 | 543 | 544 | 542 | 543 | 2,900 | 543 |
| 2024-02-05 | 544 | 544 | 537 | 543 | 19,900 | 543 |
| 2024-02-02 | 537 | 546 | 533 | 544 | 22,100 | 544 |
| 2024-02-01 | 548 | 548 | 538 | 538 | 20,900 | 538 |
| 2024-01-31 | 557 | 560 | 548 | 548 | 23,200 | 548 |
| 2024-01-30 | 564 | 567 | 555 | 561 | 44,500 | 561 |
| 2024-01-29 | 567 | 567 | 561 | 561 | 17,800 | 561 |
| 2024-01-26 | 557 | 565 | 554 | 565 | 33,600 | 565 |
| 2024-01-25 | 556 | 562 | 556 | 560 | 28,000 | 560 |
| 2024-01-24 | 556 | 562 | 554 | 556 | 18,500 | 556 |
| 2024-01-23 | 568 | 568 | 556 | 556 | 27,500 | 556 |
| 2024-01-22 | 560 | 563 | 548 | 559 | 29,100 | 559 |
| 2024-01-19 | 562 | 569 | 559 | 559 | 27,200 | 559 |
| 2024-01-18 | 549 | 567 | 549 | 565 | 51,700 | 565 |
| 2024-01-17 | 549 | 562 | 549 | 554 | 65,400 | 554 |
| 2024-01-16 | 553 | 556 | 548 | 549 | 20,900 | 549 |
| 2024-01-15 | 551 | 555 | 545 | 553 | 23,400 | 553 |
| 2024-01-12 | 555 | 557 | 546 | 550 | 48,400 | 550 |
| 2024-01-11 | 548 | 563 | 531 | 563 | 125,700 | 563 |
| 2024-01-10 | 540 | 554 | 534 | 548 | 87,300 | 548 |
| 2024-01-09 | 527 | 532 | 522 | 531 | 62,900 | 531 |
| 2024-01-05 | 518 | 526 | 517 | 523 | 30,400 | 523 |
| 2024-01-04 | 517 | 524 | 515 | 524 | 17,600 | 524 |
分割・併合履歴 ： [2005-12-27]1株→2株
