7760 IMV(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	603	627	602	620	138,300	620
2021-12-29	619	640	610	613	224,900	613
2021-12-28	614	623	610	620	133,300	620
2021-12-27	629	629	604	615	141,900	615
2021-12-24	626	640	598	616	308,400	616
2021-12-23	611	635	604	625	336,700	625
2021-12-22	581	602	568	594	229,000	594
2021-12-21	566	571	550	564	113,000	564
2021-12-20	595	595	557	557	136,000	557
2021-12-17	596	604	571	586	309,500	586
2021-12-16	578	616	575	616	402,300	616
2021-12-15	566	579	557	568	179,200	568
2021-12-14	552	566	549	556	107,000	556
2021-12-13	548	563	548	552	115,300	552
2021-12-10	550	563	542	545	110,300	545
2021-12-09	574	608	550	553	344,100	553
2021-12-08	550	565	536	563	290,500	563
2021-12-07	511	569	508	560	1,119,700	560
2021-12-06	509	509	489	489	66,800	489
2021-12-03	485	485	471	482	47,700	482
2021-12-02	491	495	481	481	45,900	481
2021-12-01	476	501	469	500	72,200	500
2021-11-30	492	497	479	479	55,500	479
2021-11-29	477	494	477	481	77,000	481
2021-11-26	499	500	488	492	51,000	492
2021-11-25	501	503	498	499	30,300	499
2021-11-24	508	509	500	500	43,200	500
2021-11-22	505	509	501	507	41,800	507
2021-11-19	512	518	501	508	109,800	508
2021-11-18	530	531	513	517	165,900	517
2021-11-17	525	540	524	529	61,100	529
2021-11-16	524	534	520	528	68,200	528
2021-11-15	486	527	484	523	204,900	523
2021-11-12	498	534	498	521	157,300	521
2021-11-11	502	507	499	500	31,900	500
2021-11-10	497	511	491	506	64,600	506
2021-11-09	507	507	490	493	86,000	493
2021-11-08	511	515	500	501	90,000	501
2021-11-05	524	527	510	512	57,000	512
2021-11-04	512	523	510	520	45,900	520
2021-11-02	515	523	508	508	54,500	508
2021-11-01	520	520	511	515	57,400	515
2021-10-29	513	518	507	511	39,100	511
2021-10-28	508	513	506	512	34,000	512
2021-10-27	522	522	508	508	59,700	508
2021-10-26	516	536	511	521	111,500	521
2021-10-25	511	511	505	511	61,400	511
2021-10-22	516	521	511	517	36,700	517
2021-10-21	528	530	516	522	63,100	522
2021-10-20	537	542	530	532	39,500	532
2021-10-19	538	543	534	537	47,000	537
2021-10-18	544	544	531	535	47,500	535
2021-10-15	515	534	511	534	100,900	534
2021-10-14	514	517	506	513	57,800	513
2021-10-13	523	523	509	510	89,900	510
2021-10-12	538	538	520	524	96,600	524
2021-10-11	524	539	521	534	51,000	534
2021-10-08	531	540	528	528	56,300	528
2021-10-07	530	531	510	520	137,400	520
2021-10-06	532	548	521	524	186,700	524
2021-10-05	527	534	507	524	203,600	524
2021-10-04	570	570	530	541	200,700	541
2021-10-01	560	575	558	560	151,800	560
2021-09-30	582	582	567	568	99,500	568
2021-09-29	584	589	580	586	134,300	586
2021-09-28	611	611	594	599	142,400	599
2021-09-27	617	618	605	610	138,200	610
2021-09-24	618	626	612	617	165,500	617
2021-09-22	608	614	592	600	193,500	600
2021-09-21	602	623	601	614	251,900	614
2021-09-17	637	647	628	632	226,500	632
2021-09-16	674	687	633	643	545,500	643
2021-09-15	678	681	662	670	422,000	670
2021-09-14	708	710	673	690	713,200	690
2021-09-13	700	714	670	703	1,125,500	703
2021-09-10	624	653	603	648	1,344,100	648
2021-09-09	585	665	575	630	2,441,600	630
2021-09-08	560	576	552	565	165,000	565
2021-09-07	570	570	555	560	91,000	560
2021-09-06	553	570	550	565	170,400	565
2021-09-03	546	555	545	552	118,000	552
2021-09-02	573	573	545	546	182,200	546
2021-09-01	573	575	564	567	69,000	567
2021-08-31	572	574	564	573	105,200	573
2021-08-30	556	577	556	570	119,700	570
2021-08-27	554	561	545	554	110,500	554
2021-08-26	566	568	551	562	189,700	562
2021-08-25	629	629	562	563	795,100	563
2021-08-24	557	567	548	554	78,300	554
2021-08-23	537	558	532	544	95,700	544
2021-08-20	547	557	531	532	122,300	532
2021-08-19	566	567	548	548	138,300	548
2021-08-18	571	579	559	573	110,200	573
2021-08-17	596	596	571	571	103,100	571
2021-08-16	613	620	576	582	265,000	582
2021-08-13	620	631	612	622	79,900	622
2021-08-12	635	643	624	625	82,100	625
2021-08-11	635	641	623	629	70,500	629
2021-08-10	615	642	605	630	244,100	630
2021-08-06	658	663	645	652	155,800	652
2021-08-05	658	673	647	654	118,500	654
2021-08-04	686	686	655	658	141,900	658
2021-08-03	676	698	674	681	112,700	681
2021-08-02	701	706	686	686	90,300	686
2021-07-30	720	721	703	710	71,600	710
2021-07-29	711	722	707	718	61,000	718
2021-07-28	710	722	702	710	118,100	710
2021-07-27	708	727	698	721	128,500	721
2021-07-26	709	719	702	708	85,300	708
2021-07-21	704	715	699	701	62,900	701
2021-07-20	692	718	692	694	103,700	694
2021-07-19	720	721	691	707	172,400	707
2021-07-16	714	741	714	727	143,100	727
2021-07-15	749	749	718	726	216,800	726
2021-07-14	747	765	736	742	149,200	742
2021-07-13	770	772	746	747	173,900	747
2021-07-12	783	788	766	766	183,800	766
2021-07-09	734	774	734	773	210,000	773
2021-07-08	755	762	730	749	192,900	749
2021-07-07	750	781	743	757	277,000	757
2021-07-06	744	750	715	744	378,300	744
2021-07-05	741	765	732	749	345,700	749
2021-07-02	825	828	736	741	910,700	741
2021-07-01	835	838	800	810	733,400	810
2021-06-30	799	857	785	845	677,100	845
2021-06-29	820	839	782	805	816,500	805
2021-06-28	752	823	748	819	695,400	819
2021-06-25	739	770	739	761	337,700	761
2021-06-24	740	790	712	749	634,600	749
2021-06-23	779	780	714	732	710,800	732
2021-06-22	720	770	710	749	792,100	749
2021-06-21	675	713	672	694	468,600	694
2021-06-18	669	707	663	685	392,000	685
2021-06-17	682	682	665	679	100,200	679
2021-06-16	660	684	660	683	140,600	683
2021-06-15	680	709	673	673	353,800	673
2021-06-14	679	681	656	676	168,300	676
2021-06-11	653	673	642	670	228,300	670
2021-06-10	653	700	648	660	658,100	660
2021-06-09	654	663	635	638	240,000	638
2021-06-08	627	667	621	658	335,000	658
2021-06-07	639	683	632	645	1,071,200	645
2021-06-04	613	615	586	599	231,100	599
2021-06-03	610	623	600	621	384,800	621
2021-06-02	565	622	563	606	1,005,000	606
2021-06-01	542	547	524	536	93,000	536
2021-05-31	560	564	538	546	119,100	546
2021-05-28	537	563	536	559	301,500	559
2021-05-27	528	541	520	536	105,900	536
2021-05-26	525	529	518	526	32,500	526
2021-05-25	530	530	522	525	35,000	525
2021-05-24	523	530	517	528	87,000	528
2021-05-21	524	530	518	524	136,900	524
2021-05-20	506	521	506	518	111,300	518
2021-05-19	492	516	490	511	148,800	511
2021-05-18	489	502	488	497	84,900	497
2021-05-17	519	519	478	485	171,600	485
2021-05-14	495	512	492	510	124,000	510
2021-05-13	494	514	490	494	268,100	494
2021-05-12	530	563	505	514	1,359,300	514
2021-05-11	496	505	488	495	138,500	495
2021-05-10	498	499	486	490	61,100	490
2021-05-07	487	499	483	495	105,800	495
2021-05-06	480	489	478	485	60,600	485
2021-04-30	481	484	470	477	52,200	477
2021-04-28	483	484	475	481	44,700	481
2021-04-27	482	486	477	477	28,000	477
2021-04-26	481	484	476	484	31,600	484
2021-04-23	476	485	469	478	77,200	478
2021-04-22	486	488	474	479	96,800	479
2021-04-21	497	500	474	480	250,100	480
2021-04-20	507	513	499	505	73,500	505
2021-04-19	509	517	500	511	135,700	511
2021-04-16	492	501	483	501	52,800	501
2021-04-15	491	494	484	488	31,200	488
2021-04-14	483	488	479	488	32,700	488
2021-04-13	491	498	479	484	58,700	484
2021-04-12	494	497	484	489	63,300	489
2021-04-09	500	508	491	495	92,400	495
2021-04-08	500	511	495	503	78,500	503
2021-04-07	496	510	488	508	91,300	508
2021-04-06	513	513	496	500	88,200	500
2021-04-05	516	517	505	513	115,400	513
2021-04-02	507	523	504	513	127,100	513
2021-04-01	519	553	501	503	607,800	503
2021-03-31	501	513	491	502	139,000	502
2021-03-30	487	495	486	495	45,600	495
2021-03-29	496	502	482	484	102,600	484
2021-03-26	481	496	474	496	134,800	496
2021-03-25	456	514	456	465	628,600	465
2021-03-24	475	476	444	456	283,900	456
2021-03-23	500	500	478	478	128,700	478
2021-03-22	491	503	484	497	73,300	497
2021-03-19	495	498	482	492	167,700	492
2021-03-18	495	510	491	505	86,700	505
2021-03-17	493	497	478	494	69,900	494
2021-03-16	491	494	481	493	59,900	493
2021-03-15	495	495	486	491	63,600	491
2021-03-12	485	492	480	490	62,100	490
2021-03-11	476	486	476	485	43,200	485
2021-03-10	483	483	469	483	50,000	483
2021-03-09	459	482	459	478	65,900	478
2021-03-08	471	474	457	459	42,600	459
2021-03-05	451	469	443	468	62,800	468
2021-03-04	460	464	444	459	156,600	459
2021-03-03	483	490	467	467	144,200	467
2021-03-02	490	501	481	483	114,500	483
2021-03-01	488	511	487	496	252,000	496
2021-02-26	495	511	485	486	426,500	486
2021-02-25	515	520	500	502	344,000	502
2021-02-24	527	545	505	517	926,900	517
2021-02-22	504	577	493	577	421,500	577
2021-02-19	503	508	485	497	186,400	497
2021-02-18	524	529	503	509	159,000	509
2021-02-17	500	533	492	532	213,900	532
2021-02-16	521	522	496	502	186,700	502
2021-02-15	543	547	514	521	243,700	521
2021-02-12	543	565	527	533	338,300	533
2021-02-10	531	578	531	563	191,900	563
2021-02-09	543	543	522	541	67,400	541
2021-02-08	560	560	537	541	77,300	541
2021-02-05	548	568	541	554	131,100	554
2021-02-04	545	547	533	543	72,000	543
2021-02-03	545	557	540	545	85,500	545
2021-02-02	536	556	531	555	75,200	555
2021-02-01	513	550	513	537	93,400	537
2021-01-29	527	544	508	516	152,200	516
2021-01-28	523	541	512	526	133,600	526
2021-01-27	552	563	543	548	95,300	548
2021-01-26	576	577	545	550	192,400	550
2021-01-25	573	580	562	576	79,800	576
2021-01-22	582	592	567	570	114,500	570
2021-01-21	572	605	571	589	185,800	589
2021-01-20	583	596	560	562	139,200	562
2021-01-19	574	593	571	578	117,600	578
2021-01-18	570	584	567	574	95,200	574
2021-01-15	580	602	577	586	129,700	586
2021-01-14	596	610	571	580	193,200	580
2021-01-13	576	632	576	602	271,400	602
2021-01-12	600	603	566	578	201,700	578
2021-01-08	585	608	583	598	165,700	598
2021-01-07	577	615	562	581	228,800	581
2021-01-06	577	589	558	567	142,600	567
2021-01-05	574	613	573	586	190,000	586
2021-01-04	608	610	550	584	329,300	584

分割・併合履歴： [2005-12-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31