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
2024-11-11800804775790148,900790
2024-11-08770813760807348,000807
2024-11-07766769708740399,000740
2024-11-0668870668070642,500706
2024-11-0567168866068829,500688
2024-11-0166367064565534,900655
2024-10-3167367566467312,200673
2024-10-3067668267067512,300675
2024-10-296606756606748,600674
2024-10-2864067064067010,400670
2024-10-2565865963765832,500658
2024-10-2466667464966220,700662
2024-10-2366367566167516,300675
2024-10-2268870265966627,700666
2024-10-2167868467568113,700681
2024-10-1869570167367832,100678
2024-10-1772672668169442,900694
2024-10-167197207147149,800714
2024-10-1572972971471513,000715
2024-10-117227247137199,600719
2024-10-1072774071672222,200722
2024-10-0973073071572017,300720
2024-10-0873173371471914,800719
2024-10-0774974973073319,900733
2024-10-0474576073073436,500734
2024-10-0374575173574467,200744
2024-10-0271072369971519,500715
2024-10-016967126967066,800706
2024-09-3069970868769223,600692
2024-09-2772373071571918,000719
2024-09-2672473871773539,000735
2024-09-2571872371271213,900712
2024-09-2471873471672025,500720
2024-09-2071972370771825,000718
2024-09-1968170568170426,100704
2024-09-1867868366367353,800673
2024-09-1769969966367230,300672
2024-09-1370670669169911,300699
2024-09-1267769966669138,300691
2024-09-1167467464766729,500667
2024-09-1066767665767336,200673
2024-09-0965165964465853,000658
2024-09-0669270666566940,000669
2024-09-0569971869069051,300690
2024-09-0472073270271063,900710
2024-09-0373875973775055,200750
2024-09-0273573571573241,300732
2024-08-3071373370372742,500727
2024-08-2969871069270933,600709
2024-08-2871371670470516,400705
2024-08-2769372169371730,400717
2024-08-2670170668869939,700699
2024-08-2369370669270142,200701
2024-08-2269770568970252,500702
2024-08-2170772069970150,100701
2024-08-2071272970672268,600722
2024-08-19700729691704112,400704
2024-08-1668070667270698,400706
2024-08-1568368466666694,100666
2024-08-14657688656688113,400688
2024-08-13621673621652170,600652
2024-08-09572590562584159,100584
2024-08-0854756753555581,700555
2024-08-07512569508550117,200550
2024-08-06532558512514111,800514
2024-08-05572582512512206,200512
2024-08-02656657602612211,300612
2024-08-01739739676696168,800696
2024-07-3171974071074023,700740
2024-07-3073073071472523,000725
2024-07-2972873471973322,800733
2024-07-2671672871271840,900718
2024-07-2571473470771348,000713
2024-07-24749754711726129,400726
2024-07-2377878675575546,100755
2024-07-2282582577277284,200772
2024-07-1980482879282633,500826
2024-07-1883183180080033,100800
2024-07-1783485182983350,000833
2024-07-1680383180382721,800827
2024-07-1279980578780223,700802
2024-07-1181481479080265,700802
2024-07-1083083380381084,200810
2024-07-0986987283983942,900839
2024-07-0887487885286134,000861
2024-07-0587188085886960,900869
2024-07-0484986284386068,700860
2024-07-0380685380684066,500840
2024-07-0280282279980642,800806
2024-07-0180281579880224,000802
2024-06-2879979978379116,600791
2024-06-2779280677879131,300791
2024-06-2681481479379728,000797
2024-06-2580082678981277,300812
2024-06-2480281579379633,900796
2024-06-2180280979279837,900798
2024-06-2080781479480542,600805
2024-06-19798826793815125,600815
2024-06-18756815755800187,700800
2024-06-1772475272174143,000741
2024-06-1471173271171933,400719
2024-06-1374174671071443,400714
2024-06-127397447357416,200741
2024-06-1174075673574025,300740
2024-06-1074274773873812,000738
2024-06-077377447377446,600744
2024-06-0675475873573542,200735
2024-06-0577878575275341,300753
2024-06-0476778575777851,100778
2024-06-0378578576176144,100761
2024-05-3171477771477587,500775
2024-05-3070571770071225,800712
2024-05-2973174570572058,700720
2024-05-2873075573073176,800731
2024-05-2771274070574063,700740
2024-05-2470071769871228,200712
2024-05-2371673070571173,100711
2024-05-2275075072772744,500727
2024-05-2173675573675090,000750
2024-05-2069973969973271,300732
2024-05-1769770369069941,700699
2024-05-1670970968670159,300701
2024-05-1570571569070076,500700
2024-05-14711731684690171,700690
2024-05-13680708655708536,300708
2024-05-1064064060860891,200608
2024-05-0964464763664523,900645
2024-05-0864464563964518,000645
2024-05-0764064363164328,800643
2024-05-0264064563363818,800638
2024-05-0162764462764046,200640
2024-04-3063463562562717,200627
2024-04-2663063061662616,700626
2024-04-2562762861962714,400627
2024-04-2461763061163024,500630
2024-04-2360761760061035,700610
2024-04-2260861060360514,200605
2024-04-1961561759259947,800599
2024-04-1860862660862016,900620
2024-04-1761862060761027,900610
2024-04-1663263460561084,400610
2024-04-1561764061663747,100637
2024-04-1263063162062216,300622
2024-04-116176306176309,400630
2024-04-1062264261962158,900621
2024-04-0960962860962828,100628
2024-04-0860561060160230,000602
2024-04-0560860859559928,900599
2024-04-0460661560460818,500608
2024-04-0360461659760741,600607
2024-04-0263263260661473,300614
2024-04-0164564562163250,800632
2024-03-2964564763663826,500638
2024-03-2863865263564627,200646
2024-03-2764864863664035,100640
2024-03-2663964463264427,300644
2024-03-2563764763563623,100636
2024-03-2264164663563944,900639
2024-03-2164365363364187,500641
2024-03-19599637599636189,200636
2024-03-1859961259960726,900607
2024-03-1560660859759715,700597
2024-03-1460061059561016,300610
2024-03-1360661759460031,400600
2024-03-1258960058860012,900600
2024-03-1159660758659739,400597
2024-03-0860061059260928,900609
2024-03-0761261758559668,500596
2024-03-0661562360561040,900610
2024-03-0561462460061645,600616
2024-03-0462062860861476,100614
2024-03-01610633606616229,700616
2024-02-2958959358258745,200587
2024-02-2856258656158456,700584
2024-02-2756056255956034,300560
2024-02-2656656655856037,700560
2024-02-2256257056256317,100563
2024-02-215645665625626,500562
2024-02-2056757056356414,300564
2024-02-1957357756656760,500567
2024-02-1656557355756041,000560
2024-02-1557157956556521,900565
2024-02-1456058855957593,100575
2024-02-13565584559561202,000561
2024-02-0955855852353558,100535
2024-02-0855355954855821,900558
2024-02-0754255354254922,700549
2024-02-065435445425432,900543
2024-02-0554454453754319,900543
2024-02-0253754653354422,100544
2024-02-0154854853853820,900538
2024-01-3155756054854823,200548
2024-01-3056456755556144,500561
2024-01-2956756756156117,800561
2024-01-2655756555456533,600565
2024-01-2555656255656028,000560
2024-01-2455656255455618,500556
2024-01-2356856855655627,500556
2024-01-2256056354855929,100559
2024-01-1956256955955927,200559
2024-01-1854956754956551,700565
2024-01-1754956254955465,400554
2024-01-1655355654854920,900549
2024-01-1555155554555323,400553
2024-01-1255555754655048,400550
2024-01-11548563531563125,700563
2024-01-1054055453454887,300548
2024-01-0952753252253162,900531
2024-01-0551852651752330,400523
2024-01-0451752451552417,600524

分割・併合履歴 : [2005-12-27]1株→2株