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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 1,332 | 1,376 | 1,290 | 1,303 | 345,900 | 1,303 |
| 2024-12-25 | 1,256 | 1,343 | 1,251 | 1,332 | 392,800 | 1,332 |
| 2024-12-24 | 1,379 | 1,383 | 1,273 | 1,282 | 557,000 | 1,282 |
| 2024-12-23 | 1,314 | 1,384 | 1,305 | 1,379 | 461,800 | 1,379 |
| 2024-12-20 | 1,324 | 1,330 | 1,285 | 1,300 | 258,800 | 1,300 |
| 2024-12-19 | 1,260 | 1,307 | 1,247 | 1,306 | 315,100 | 1,306 |
| 2024-12-18 | 1,236 | 1,314 | 1,234 | 1,303 | 418,000 | 1,303 |
| 2024-12-17 | 1,140 | 1,269 | 1,114 | 1,248 | 518,700 | 1,248 |
| 2024-12-16 | 1,178 | 1,193 | 1,145 | 1,158 | 217,400 | 1,158 |
| 2024-12-13 | 1,170 | 1,208 | 1,146 | 1,153 | 321,000 | 1,153 |
| 2024-12-12 | 1,188 | 1,203 | 1,143 | 1,170 | 336,600 | 1,170 |
| 2024-12-11 | 1,165 | 1,240 | 1,151 | 1,180 | 834,900 | 1,180 |
| 2024-12-10 | 1,080 | 1,172 | 1,080 | 1,163 | 480,900 | 1,163 |
| 2024-12-09 | 1,110 | 1,117 | 1,062 | 1,090 | 279,100 | 1,090 |
| 2024-12-06 | 1,103 | 1,147 | 1,076 | 1,095 | 589,800 | 1,095 |
| 2024-12-05 | 1,086 | 1,163 | 1,060 | 1,076 | 1,334,900 | 1,076 |
| 2024-12-04 | 934 | 1,043 | 922 | 1,029 | 399,700 | 1,029 |
| 2024-12-03 | 905 | 949 | 905 | 944 | 187,100 | 944 |
| 2024-12-02 | 896 | 909 | 874 | 905 | 86,100 | 905 |
| 2024-11-29 | 907 | 920 | 894 | 895 | 89,400 | 895 |
| 2024-11-28 | 890 | 909 | 870 | 901 | 210,800 | 901 |
| 2024-11-27 | 944 | 949 | 905 | 911 | 161,300 | 911 |
| 2024-11-26 | 998 | 998 | 932 | 944 | 242,900 | 944 |
| 2024-11-25 | 950 | 992 | 936 | 992 | 321,100 | 992 |
| 2024-11-22 | 967 | 967 | 902 | 935 | 338,700 | 935 |
| 2024-11-21 | 910 | 980 | 910 | 939 | 856,800 | 939 |
| 2024-11-20 | 820 | 892 | 817 | 876 | 510,900 | 876 |
| 2024-11-19 | 787 | 820 | 786 | 818 | 198,200 | 818 |
| 2024-11-18 | 769 | 784 | 741 | 777 | 55,200 | 777 |
| 2024-11-15 | 829 | 829 | 794 | 795 | 65,600 | 795 |
| 2024-11-14 | 800 | 839 | 799 | 829 | 147,800 | 829 |
| 2024-11-13 | 767 | 809 | 767 | 798 | 148,700 | 798 |
| 2024-11-12 | 781 | 793 | 755 | 767 | 84,900 | 767 |
| 2024-11-11 | 800 | 804 | 775 | 790 | 148,900 | 790 |
| 2024-11-08 | 770 | 813 | 760 | 807 | 348,000 | 807 |
| 2024-11-07 | 766 | 769 | 708 | 740 | 399,000 | 740 |
| 2024-11-06 | 688 | 706 | 680 | 706 | 42,500 | 706 |
| 2024-11-05 | 671 | 688 | 660 | 688 | 29,500 | 688 |
| 2024-11-01 | 663 | 670 | 645 | 655 | 34,900 | 655 |
| 2024-10-31 | 673 | 675 | 664 | 673 | 12,200 | 673 |
| 2024-10-30 | 676 | 682 | 670 | 675 | 12,300 | 675 |
| 2024-10-29 | 660 | 675 | 660 | 674 | 8,600 | 674 |
| 2024-10-28 | 640 | 670 | 640 | 670 | 10,400 | 670 |
| 2024-10-25 | 658 | 659 | 637 | 658 | 32,500 | 658 |
| 2024-10-24 | 666 | 674 | 649 | 662 | 20,700 | 662 |
| 2024-10-23 | 663 | 675 | 661 | 675 | 16,300 | 675 |
| 2024-10-22 | 688 | 702 | 659 | 666 | 27,700 | 666 |
| 2024-10-21 | 678 | 684 | 675 | 681 | 13,700 | 681 |
| 2024-10-18 | 695 | 701 | 673 | 678 | 32,100 | 678 |
| 2024-10-17 | 726 | 726 | 681 | 694 | 42,900 | 694 |
| 2024-10-16 | 719 | 720 | 714 | 714 | 9,800 | 714 |
| 2024-10-15 | 729 | 729 | 714 | 715 | 13,000 | 715 |
| 2024-10-11 | 722 | 724 | 713 | 719 | 9,600 | 719 |
| 2024-10-10 | 727 | 740 | 716 | 722 | 22,200 | 722 |
| 2024-10-09 | 730 | 730 | 715 | 720 | 17,300 | 720 |
| 2024-10-08 | 731 | 733 | 714 | 719 | 14,800 | 719 |
| 2024-10-07 | 749 | 749 | 730 | 733 | 19,900 | 733 |
| 2024-10-04 | 745 | 760 | 730 | 734 | 36,500 | 734 |
| 2024-10-03 | 745 | 751 | 735 | 744 | 67,200 | 744 |
| 2024-10-02 | 710 | 723 | 699 | 715 | 19,500 | 715 |
| 2024-10-01 | 696 | 712 | 696 | 706 | 6,800 | 706 |
| 2024-09-30 | 699 | 708 | 687 | 692 | 23,600 | 692 |
| 2024-09-27 | 723 | 730 | 715 | 719 | 18,000 | 719 |
| 2024-09-26 | 724 | 738 | 717 | 735 | 39,000 | 735 |
| 2024-09-25 | 718 | 723 | 712 | 712 | 13,900 | 712 |
| 2024-09-24 | 718 | 734 | 716 | 720 | 25,500 | 720 |
| 2024-09-20 | 719 | 723 | 707 | 718 | 25,000 | 718 |
| 2024-09-19 | 681 | 705 | 681 | 704 | 26,100 | 704 |
| 2024-09-18 | 678 | 683 | 663 | 673 | 53,800 | 673 |
| 2024-09-17 | 699 | 699 | 663 | 672 | 30,300 | 672 |
| 2024-09-13 | 706 | 706 | 691 | 699 | 11,300 | 699 |
| 2024-09-12 | 677 | 699 | 666 | 691 | 38,300 | 691 |
| 2024-09-11 | 674 | 674 | 647 | 667 | 29,500 | 667 |
| 2024-09-10 | 667 | 676 | 657 | 673 | 36,200 | 673 |
| 2024-09-09 | 651 | 659 | 644 | 658 | 53,000 | 658 |
| 2024-09-06 | 692 | 706 | 665 | 669 | 40,000 | 669 |
| 2024-09-05 | 699 | 718 | 690 | 690 | 51,300 | 690 |
| 2024-09-04 | 720 | 732 | 702 | 710 | 63,900 | 710 |
| 2024-09-03 | 738 | 759 | 737 | 750 | 55,200 | 750 |
| 2024-09-02 | 735 | 735 | 715 | 732 | 41,300 | 732 |
| 2024-08-30 | 713 | 733 | 703 | 727 | 42,500 | 727 |
| 2024-08-29 | 698 | 710 | 692 | 709 | 33,600 | 709 |
| 2024-08-28 | 713 | 716 | 704 | 705 | 16,400 | 705 |
| 2024-08-27 | 693 | 721 | 693 | 717 | 30,400 | 717 |
| 2024-08-26 | 701 | 706 | 688 | 699 | 39,700 | 699 |
| 2024-08-23 | 693 | 706 | 692 | 701 | 42,200 | 701 |
| 2024-08-22 | 697 | 705 | 689 | 702 | 52,500 | 702 |
| 2024-08-21 | 707 | 720 | 699 | 701 | 50,100 | 701 |
| 2024-08-20 | 712 | 729 | 706 | 722 | 68,600 | 722 |
| 2024-08-19 | 700 | 729 | 691 | 704 | 112,400 | 704 |
| 2024-08-16 | 680 | 706 | 672 | 706 | 98,400 | 706 |
| 2024-08-15 | 683 | 684 | 666 | 666 | 94,100 | 666 |
| 2024-08-14 | 657 | 688 | 656 | 688 | 113,400 | 688 |
| 2024-08-13 | 621 | 673 | 621 | 652 | 170,600 | 652 |
| 2024-08-09 | 572 | 590 | 562 | 584 | 159,100 | 584 |
| 2024-08-08 | 547 | 567 | 535 | 555 | 81,700 | 555 |
| 2024-08-07 | 512 | 569 | 508 | 550 | 117,200 | 550 |
| 2024-08-06 | 532 | 558 | 512 | 514 | 111,800 | 514 |
| 2024-08-05 | 572 | 582 | 512 | 512 | 206,200 | 512 |
| 2024-08-02 | 656 | 657 | 602 | 612 | 211,300 | 612 |
| 2024-08-01 | 739 | 739 | 676 | 696 | 168,800 | 696 |
| 2024-07-31 | 719 | 740 | 710 | 740 | 23,700 | 740 |
| 2024-07-30 | 730 | 730 | 714 | 725 | 23,000 | 725 |
| 2024-07-29 | 728 | 734 | 719 | 733 | 22,800 | 733 |
| 2024-07-26 | 716 | 728 | 712 | 718 | 40,900 | 718 |
| 2024-07-25 | 714 | 734 | 707 | 713 | 48,000 | 713 |
| 2024-07-24 | 749 | 754 | 711 | 726 | 129,400 | 726 |
| 2024-07-23 | 778 | 786 | 755 | 755 | 46,100 | 755 |
| 2024-07-22 | 825 | 825 | 772 | 772 | 84,200 | 772 |
| 2024-07-19 | 804 | 828 | 792 | 826 | 33,500 | 826 |
| 2024-07-18 | 831 | 831 | 800 | 800 | 33,100 | 800 |
| 2024-07-17 | 834 | 851 | 829 | 833 | 50,000 | 833 |
| 2024-07-16 | 803 | 831 | 803 | 827 | 21,800 | 827 |
| 2024-07-12 | 799 | 805 | 787 | 802 | 23,700 | 802 |
| 2024-07-11 | 814 | 814 | 790 | 802 | 65,700 | 802 |
| 2024-07-10 | 830 | 833 | 803 | 810 | 84,200 | 810 |
| 2024-07-09 | 869 | 872 | 839 | 839 | 42,900 | 839 |
| 2024-07-08 | 874 | 878 | 852 | 861 | 34,000 | 861 |
| 2024-07-05 | 871 | 880 | 858 | 869 | 60,900 | 869 |
| 2024-07-04 | 849 | 862 | 843 | 860 | 68,700 | 860 |
| 2024-07-03 | 806 | 853 | 806 | 840 | 66,500 | 840 |
| 2024-07-02 | 802 | 822 | 799 | 806 | 42,800 | 806 |
| 2024-07-01 | 802 | 815 | 798 | 802 | 24,000 | 802 |
| 2024-06-28 | 799 | 799 | 783 | 791 | 16,600 | 791 |
| 2024-06-27 | 792 | 806 | 778 | 791 | 31,300 | 791 |
| 2024-06-26 | 814 | 814 | 793 | 797 | 28,000 | 797 |
| 2024-06-25 | 800 | 826 | 789 | 812 | 77,300 | 812 |
| 2024-06-24 | 802 | 815 | 793 | 796 | 33,900 | 796 |
| 2024-06-21 | 802 | 809 | 792 | 798 | 37,900 | 798 |
| 2024-06-20 | 807 | 814 | 794 | 805 | 42,600 | 805 |
| 2024-06-19 | 798 | 826 | 793 | 815 | 125,600 | 815 |
| 2024-06-18 | 756 | 815 | 755 | 800 | 187,700 | 800 |
| 2024-06-17 | 724 | 752 | 721 | 741 | 43,000 | 741 |
| 2024-06-14 | 711 | 732 | 711 | 719 | 33,400 | 719 |
| 2024-06-13 | 741 | 746 | 710 | 714 | 43,400 | 714 |
| 2024-06-12 | 739 | 744 | 735 | 741 | 6,200 | 741 |
| 2024-06-11 | 740 | 756 | 735 | 740 | 25,300 | 740 |
| 2024-06-10 | 742 | 747 | 738 | 738 | 12,000 | 738 |
| 2024-06-07 | 737 | 744 | 737 | 744 | 6,600 | 744 |
| 2024-06-06 | 754 | 758 | 735 | 735 | 42,200 | 735 |
| 2024-06-05 | 778 | 785 | 752 | 753 | 41,300 | 753 |
| 2024-06-04 | 767 | 785 | 757 | 778 | 51,100 | 778 |
| 2024-06-03 | 785 | 785 | 761 | 761 | 44,100 | 761 |
| 2024-05-31 | 714 | 777 | 714 | 775 | 87,500 | 775 |
| 2024-05-30 | 705 | 717 | 700 | 712 | 25,800 | 712 |
| 2024-05-29 | 731 | 745 | 705 | 720 | 58,700 | 720 |
| 2024-05-28 | 730 | 755 | 730 | 731 | 76,800 | 731 |
| 2024-05-27 | 712 | 740 | 705 | 740 | 63,700 | 740 |
| 2024-05-24 | 700 | 717 | 698 | 712 | 28,200 | 712 |
| 2024-05-23 | 716 | 730 | 705 | 711 | 73,100 | 711 |
| 2024-05-22 | 750 | 750 | 727 | 727 | 44,500 | 727 |
| 2024-05-21 | 736 | 755 | 736 | 750 | 90,000 | 750 |
| 2024-05-20 | 699 | 739 | 699 | 732 | 71,300 | 732 |
| 2024-05-17 | 697 | 703 | 690 | 699 | 41,700 | 699 |
| 2024-05-16 | 709 | 709 | 686 | 701 | 59,300 | 701 |
| 2024-05-15 | 705 | 715 | 690 | 700 | 76,500 | 700 |
| 2024-05-14 | 711 | 731 | 684 | 690 | 171,700 | 690 |
| 2024-05-13 | 680 | 708 | 655 | 708 | 536,300 | 708 |
| 2024-05-10 | 640 | 640 | 608 | 608 | 91,200 | 608 |
| 2024-05-09 | 644 | 647 | 636 | 645 | 23,900 | 645 |
| 2024-05-08 | 644 | 645 | 639 | 645 | 18,000 | 645 |
| 2024-05-07 | 640 | 643 | 631 | 643 | 28,800 | 643 |
| 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