7760 IMV(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	524	525	517	521	25,200	521
2023-12-28	515	525	510	523	23,200	523
2023-12-27	508	517	508	516	28,600	516
2023-12-26	520	529	516	516	47,000	516
2023-12-25	518	522	511	511	13,800	511
2023-12-22	518	525	514	520	35,500	520
2023-12-21	519	519	515	518	9,300	518
2023-12-20	516	523	513	518	16,800	518
2023-12-19	508	517	506	516	12,400	516
2023-12-18	507	512	500	508	18,200	508
2023-12-15	500	515	500	508	11,300	508
2023-12-14	519	519	505	505	16,200	505
2023-12-13	520	523	519	519	9,000	519
2023-12-12	538	538	520	520	15,100	520
2023-12-11	548	548	534	534	14,400	534
2023-12-08	550	550	533	541	29,200	541
2023-12-07	542	551	536	546	40,600	546
2023-12-06	532	552	532	545	55,900	545
2023-12-05	528	537	524	537	39,500	537
2023-12-04	521	540	518	538	93,600	538
2023-12-01	520	523	515	518	14,500	518
2023-11-30	523	523	512	517	39,800	517
2023-11-29	526	526	512	523	20,600	523
2023-11-28	523	525	519	525	14,900	525
2023-11-27	528	528	517	522	42,800	522
2023-11-24	517	521	507	515	39,800	515
2023-11-22	524	530	510	512	179,100	512
2023-11-21	481	489	480	488	20,100	488
2023-11-20	481	486	481	481	6,000	481
2023-11-17	484	487	470	479	18,200	479
2023-11-16	486	489	483	485	3,000	485
2023-11-15	496	496	486	486	11,700	486
2023-11-14	498	498	483	495	28,400	495
2023-11-13	490	505	481	490	35,800	490
2023-11-10	507	516	499	507	81,500	507
2023-11-09	488	494	480	494	15,400	494
2023-11-08	480	491	480	488	15,800	488
2023-11-07	471	479	471	479	6,900	479
2023-11-06	469	476	466	474	16,900	474
2023-11-02	469	469	464	467	8,100	467
2023-11-01	460	466	460	463	23,700	463
2023-10-31	454	460	451	460	6,700	460
2023-10-30	464	464	451	456	12,200	456
2023-10-27	458	465	455	465	18,600	465
2023-10-26	453	460	450	457	21,300	457
2023-10-25	449	460	449	460	9,500	460
2023-10-24	450	454	434	452	35,100	452
2023-10-23	462	465	453	453	14,900	453
2023-10-20	465	469	458	469	13,900	469
2023-10-19	474	474	466	470	3,000	470
2023-10-18	472	474	465	474	11,600	474
2023-10-17	470	478	470	471	9,100	471
2023-10-16	476	478	470	471	15,700	471
2023-10-13	494	494	484	484	11,100	484
2023-10-12	491	498	489	496	22,800	496
2023-10-11	497	497	491	491	6,600	491
2023-10-10	490	497	484	497	15,100	497
2023-10-06	490	491	483	491	7,800	491
2023-10-05	482	490	478	489	10,300	489
2023-10-04	483	486	471	476	29,400	476
2023-10-03	505	506	482	491	45,800	491
2023-10-02	507	511	505	505	13,300	505
2023-09-29	510	513	506	506	6,800	506
2023-09-28	518	518	510	511	9,700	511
2023-09-27	510	519	502	519	41,200	519
2023-09-26	517	518	513	513	9,900	513
2023-09-25	511	518	509	515	23,400	515
2023-09-22	511	516	508	511	12,800	511
2023-09-21	519	519	512	513	10,500	513
2023-09-20	519	519	513	516	11,000	516
2023-09-19	520	523	513	519	26,800	519
2023-09-15	527	527	517	518	32,300	518
2023-09-14	528	528	521	523	16,700	523
2023-09-13	522	524	520	522	2,800	522
2023-09-12	523	527	520	521	10,200	521
2023-09-11	530	531	521	521	14,500	521
2023-09-08	526	530	518	530	16,700	530
2023-09-07	530	533	522	522	19,900	522
2023-09-06	536	536	530	531	16,300	531
2023-09-05	537	540	532	533	19,800	533
2023-09-04	528	534	521	534	44,200	534
2023-09-01	520	528	519	528	11,100	528
2023-08-31	529	533	501	516	52,200	516
2023-08-30	525	529	524	528	10,200	528
2023-08-29	534	534	522	524	18,000	524
2023-08-28	537	537	526	534	27,900	534
2023-08-25	522	529	517	526	35,500	526
2023-08-24	509	525	509	525	20,900	525
2023-08-23	510	514	503	511	23,200	511
2023-08-22	503	506	500	504	14,300	504
2023-08-21	500	507	496	500	19,800	500
2023-08-18	484	501	484	494	17,800	494
2023-08-17	498	498	482	488	39,400	488
2023-08-16	506	508	496	498	30,800	498
2023-08-15	505	517	505	510	27,500	510
2023-08-14	480	515	469	512	157,900	512
2023-08-10	563	565	546	549	93,000	549
2023-08-09	566	569	560	569	37,800	569
2023-08-08	566	566	558	562	16,200	562
2023-08-07	551	565	548	565	35,300	565
2023-08-04	546	557	545	551	27,100	551
2023-08-03	554	556	545	550	23,700	550
2023-08-02	541	567	541	554	48,700	554
2023-08-01	562	562	548	548	52,800	548
2023-07-31	565	571	562	562	28,100	562
2023-07-28	570	570	560	566	33,200	566
2023-07-27	577	580	564	572	50,500	572
2023-07-26	579	586	578	578	31,400	578
2023-07-25	596	596	578	580	50,400	580
2023-07-24	589	599	587	594	39,200	594
2023-07-21	585	594	581	584	29,100	584
2023-07-20	587	588	580	585	28,700	585
2023-07-19	595	596	585	586	56,200	586
2023-07-18	585	594	583	594	65,300	594
2023-07-14	578	590	561	580	64,500	580
2023-07-13	583	583	559	572	126,800	572
2023-07-12	595	602	577	586	215,800	586
2023-07-11	557	565	552	558	47,800	558
2023-07-10	575	575	551	556	108,800	556
2023-07-07	541	595	534	574	322,300	574
2023-07-06	531	550	530	541	134,000	541
2023-07-05	529	529	517	521	33,500	521
2023-07-04	523	529	523	526	19,400	526
2023-07-03	528	530	521	525	33,500	525
2023-06-30	528	528	520	523	26,600	523
2023-06-29	515	528	515	525	80,400	525
2023-06-28	514	514	509	510	18,400	510
2023-06-27	510	514	505	510	22,000	510
2023-06-26	515	515	510	512	25,200	512
2023-06-23	510	514	503	507	21,800	507
2023-06-22	512	515	503	506	22,100	506
2023-06-21	510	516	500	508	33,500	508
2023-06-20	516	517	501	503	24,600	503
2023-06-19	501	516	500	511	64,400	511
2023-06-16	492	500	492	500	28,500	500
2023-06-15	485	494	482	490	24,500	490
2023-06-14	488	488	481	484	15,600	484
2023-06-13	490	490	481	484	12,700	484
2023-06-12	483	487	482	482	13,900	482
2023-06-09	488	488	479	484	15,200	484
2023-06-08	481	481	478	480	4,200	480
2023-06-07	488	493	475	477	30,100	477
2023-06-06	491	492	486	486	8,800	486
2023-06-05	494	495	490	490	39,900	490
2023-06-02	487	490	484	490	15,500	490
2023-06-01	483	488	479	488	36,900	488
2023-05-31	470	480	470	476	33,000	476
2023-05-30	483	484	477	478	9,800	478
2023-05-29	486	486	479	483	5,800	483
2023-05-26	488	488	480	486	17,800	486
2023-05-25	475	483	471	483	16,200	483
2023-05-24	476	481	476	478	4,400	478
2023-05-23	478	484	473	473	13,900	473
2023-05-22	479	481	473	477	10,400	477
2023-05-19	480	483	473	474	11,400	474
2023-05-18	484	485	471	479	28,300	479
2023-05-17	488	488	476	478	7,500	478
2023-05-16	472	487	471	482	30,600	482
2023-05-15	480	484	461	472	92,900	472
2023-05-12	465	465	456	456	8,900	456
2023-05-11	471	471	461	465	6,800	465
2023-05-10	466	472	457	467	38,100	467
2023-05-09	457	464	454	462	22,100	462
2023-05-08	453	462	452	457	13,900	457
2023-05-02	450	453	448	453	3,600	453
2023-05-01	451	454	448	450	12,800	450
2023-04-28	456	456	445	448	18,400	448
2023-04-27	450	455	450	455	9,400	455
2023-04-26	455	455	448	452	7,800	452
2023-04-25	452	459	450	456	20,200	456
2023-04-24	452	456	450	456	7,900	456
2023-04-21	455	456	453	454	2,600	454
2023-04-20	457	460	455	455	5,300	455
2023-04-19	458	459	451	457	19,600	457
2023-04-18	457	460	453	460	11,200	460
2023-04-17	467	467	456	457	15,400	457
2023-04-14	459	470	456	469	16,000	469
2023-04-13	464	464	456	459	6,200	459
2023-04-12	470	470	461	462	16,900	462
2023-04-11	474	474	458	459	13,200	459
2023-04-10	468	471	456	469	31,000	469
2023-04-07	453	455	446	455	7,000	455
2023-04-06	448	450	445	450	5,200	450
2023-04-05	455	455	438	448	25,800	448
2023-04-04	456	462	456	456	4,300	456
2023-04-03	461	464	456	458	12,200	458
2023-03-31	461	466	460	460	8,400	460
2023-03-30	455	465	455	461	5,400	461
2023-03-29	468	468	450	457	13,000	457
2023-03-28	455	462	455	456	5,500	456
2023-03-27	460	465	455	455	38,800	455
2023-03-24	465	472	452	470	161,600	470
2023-03-23	443	447	443	447	9,000	447
2023-03-22	445	450	444	450	3,900	450
2023-03-20	444	452	439	441	9,800	441
2023-03-17	432	451	432	451	7,200	451
2023-03-16	441	444	436	440	10,200	440
2023-03-15	446	454	445	449	13,100	449
2023-03-14	453	454	432	440	44,700	440
2023-03-13	463	470	450	458	33,500	458
2023-03-10	475	482	472	476	14,300	476
2023-03-09	495	495	480	482	28,500	482
2023-03-08	472	495	469	492	53,000	492
2023-03-07	479	483	468	473	22,200	473
2023-03-06	477	477	467	475	8,200	475
2023-03-03	479	481	471	476	13,100	476
2023-03-02	478	487	473	476	25,000	476
2023-03-01	477	479	471	477	17,000	477
2023-02-28	486	488	476	479	30,600	479
2023-02-27	467	485	462	485	63,600	485
2023-02-24	474	474	464	468	21,100	468
2023-02-22	461	465	455	461	21,100	461
2023-02-21	463	471	452	468	54,900	468
2023-02-20	440	458	437	457	22,500	457
2023-02-17	439	441	435	438	16,400	438
2023-02-16	435	442	432	439	11,400	439
2023-02-15	453	453	430	435	34,700	435
2023-02-14	445	447	440	446	19,800	446
2023-02-13	435	442	433	438	57,600	438
2023-02-10	465	465	455	459	27,600	459
2023-02-09	453	471	450	464	35,800	464
2023-02-08	456	457	440	450	48,600	450
2023-02-07	465	465	456	458	12,700	458
2023-02-06	472	472	457	464	54,300	464
2023-02-03	480	480	471	472	12,900	472
2023-02-02	482	483	473	473	21,700	473
2023-02-01	480	484	479	479	13,400	479
2023-01-31	481	483	475	478	27,500	478
2023-01-30	488	488	480	484	15,400	484
2023-01-27	481	485	477	481	31,400	481
2023-01-26	494	494	482	484	35,500	484
2023-01-25	487	500	486	493	33,000	493
2023-01-24	502	502	488	495	61,600	495
2023-01-23	477	505	472	503	114,100	503
2023-01-20	468	470	460	467	30,200	467
2023-01-19	480	480	467	470	23,400	470
2023-01-18	470	477	459	475	64,100	475
2023-01-17	488	490	473	473	101,100	473
2023-01-16	517	518	491	491	79,900	491
2023-01-13	499	516	484	510	240,200	510
2023-01-12	520	522	492	504	295,700	504
2023-01-11	548	569	502	523	2,137,500	523
2023-01-10	446	499	440	499	760,100	499
2023-01-06	432	432	414	419	28,800	419
2023-01-05	438	438	429	432	16,600	432
2023-01-04	420	439	420	438	31,600	438

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