7760 IMV(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,361 | 1,379 | 1,193 | 1,279 | 487,000 | 1,279 |
| 2025-04-03 | 1,409 | 1,451 | 1,363 | 1,416 | 234,700 | 1,416 |
| 2025-04-02 | 1,484 | 1,509 | 1,471 | 1,499 | 82,400 | 1,499 |
| 2025-04-01 | 1,562 | 1,565 | 1,464 | 1,471 | 168,600 | 1,471 |
| 2025-03-31 | 1,550 | 1,575 | 1,523 | 1,548 | 143,300 | 1,548 |
| 2025-03-28 | 1,654 | 1,676 | 1,594 | 1,628 | 104,800 | 1,628 |
| 2025-03-27 | 1,596 | 1,650 | 1,583 | 1,650 | 88,200 | 1,650 |
| 2025-03-26 | 1,646 | 1,646 | 1,587 | 1,596 | 242,500 | 1,596 |
| 2025-03-25 | 1,646 | 1,687 | 1,619 | 1,646 | 84,900 | 1,646 |
| 2025-03-24 | 1,705 | 1,705 | 1,635 | 1,635 | 95,100 | 1,635 |
| 2025-03-21 | 1,670 | 1,716 | 1,664 | 1,670 | 143,300 | 1,670 |
| 2025-03-19 | 1,637 | 1,733 | 1,625 | 1,690 | 218,300 | 1,690 |
| 2025-03-18 | 1,700 | 1,724 | 1,614 | 1,637 | 230,900 | 1,637 |
| 2025-03-17 | 1,613 | 1,642 | 1,586 | 1,595 | 168,400 | 1,595 |
| 2025-03-14 | 1,533 | 1,563 | 1,490 | 1,558 | 84,100 | 1,558 |
| 2025-03-13 | 1,570 | 1,588 | 1,520 | 1,533 | 136,300 | 1,533 |
| 2025-03-12 | 1,463 | 1,552 | 1,451 | 1,524 | 199,400 | 1,524 |
| 2025-03-11 | 1,472 | 1,480 | 1,410 | 1,442 | 374,200 | 1,442 |
| 2025-03-10 | 1,642 | 1,647 | 1,505 | 1,552 | 333,200 | 1,552 |
| 2025-03-07 | 1,600 | 1,654 | 1,547 | 1,622 | 410,400 | 1,622 |
| 2025-03-06 | 1,519 | 1,607 | 1,494 | 1,584 | 342,600 | 1,584 |
| 2025-03-05 | 1,432 | 1,491 | 1,429 | 1,489 | 176,400 | 1,489 |
| 2025-03-04 | 1,400 | 1,440 | 1,384 | 1,432 | 85,500 | 1,432 |
| 2025-03-03 | 1,460 | 1,478 | 1,401 | 1,406 | 80,600 | 1,406 |
| 2025-02-28 | 1,426 | 1,468 | 1,410 | 1,430 | 147,500 | 1,430 |
| 2025-02-27 | 1,459 | 1,480 | 1,446 | 1,456 | 102,600 | 1,456 |
| 2025-02-26 | 1,435 | 1,455 | 1,376 | 1,451 | 147,300 | 1,451 |
| 2025-02-25 | 1,401 | 1,488 | 1,401 | 1,442 | 120,400 | 1,442 |
| 2025-02-21 | 1,462 | 1,472 | 1,419 | 1,444 | 139,900 | 1,444 |
| 2025-02-20 | 1,507 | 1,507 | 1,432 | 1,488 | 180,500 | 1,488 |
| 2025-02-19 | 1,455 | 1,508 | 1,451 | 1,508 | 94,400 | 1,508 |
| 2025-02-18 | 1,448 | 1,490 | 1,430 | 1,465 | 106,100 | 1,465 |
| 2025-02-17 | 1,438 | 1,527 | 1,415 | 1,478 | 181,500 | 1,478 |
| 2025-02-14 | 1,489 | 1,520 | 1,429 | 1,448 | 211,400 | 1,448 |
| 2025-02-13 | 1,453 | 1,550 | 1,401 | 1,501 | 393,600 | 1,501 |
| 2025-02-12 | 1,408 | 1,469 | 1,380 | 1,455 | 422,900 | 1,455 |
| 2025-02-10 | 1,259 | 1,444 | 1,259 | 1,398 | 1,199,500 | 1,398 |
| 2025-02-07 | 1,165 | 1,180 | 1,140 | 1,144 | 170,400 | 1,144 |
| 2025-02-06 | 1,142 | 1,172 | 1,128 | 1,170 | 99,000 | 1,170 |
| 2025-02-05 | 1,154 | 1,156 | 1,127 | 1,141 | 65,600 | 1,141 |
| 2025-02-04 | 1,172 | 1,175 | 1,131 | 1,137 | 110,800 | 1,137 |
| 2025-02-03 | 1,167 | 1,167 | 1,112 | 1,142 | 242,900 | 1,142 |
| 2025-01-31 | 1,147 | 1,212 | 1,130 | 1,197 | 277,500 | 1,197 |
| 2025-01-30 | 1,116 | 1,142 | 1,101 | 1,137 | 89,800 | 1,137 |
| 2025-01-29 | 1,128 | 1,129 | 1,108 | 1,121 | 82,300 | 1,121 |
| 2025-01-28 | 1,095 | 1,125 | 1,063 | 1,114 | 115,700 | 1,114 |
| 2025-01-27 | 1,118 | 1,140 | 1,090 | 1,091 | 127,500 | 1,091 |
| 2025-01-24 | 1,125 | 1,144 | 1,098 | 1,116 | 134,000 | 1,116 |
| 2025-01-23 | 1,098 | 1,135 | 1,071 | 1,120 | 184,700 | 1,120 |
| 2025-01-22 | 1,059 | 1,094 | 1,053 | 1,084 | 128,600 | 1,084 |
| 2025-01-21 | 1,091 | 1,105 | 1,059 | 1,060 | 102,400 | 1,060 |
| 2025-01-20 | 1,103 | 1,111 | 1,065 | 1,078 | 133,000 | 1,078 |
| 2025-01-17 | 1,109 | 1,124 | 1,076 | 1,124 | 208,900 | 1,124 |
| 2025-01-16 | 1,105 | 1,136 | 1,068 | 1,111 | 286,900 | 1,111 |
| 2025-01-15 | 1,059 | 1,082 | 1,037 | 1,079 | 179,200 | 1,079 |
| 2025-01-14 | 1,091 | 1,100 | 1,048 | 1,056 | 275,700 | 1,056 |
| 2025-01-10 | 1,138 | 1,163 | 1,116 | 1,121 | 150,800 | 1,121 |
| 2025-01-09 | 1,167 | 1,175 | 1,132 | 1,141 | 213,200 | 1,141 |
| 2025-01-08 | 1,157 | 1,204 | 1,147 | 1,174 | 227,800 | 1,174 |
| 2025-01-07 | 1,246 | 1,272 | 1,179 | 1,187 | 336,600 | 1,187 |
| 2025-01-06 | 1,299 | 1,304 | 1,226 | 1,234 | 272,000 | 1,234 |
分割・併合履歴 ： [2005-12-27]1株→2株