7760 IMV(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	425	428	415	424	47,200	424
2022-12-29	402	416	402	413	14,400	413
2022-12-28	406	408	402	403	24,100	403
2022-12-27	410	413	407	409	30,400	409
2022-12-26	413	413	404	405	25,300	405
2022-12-23	413	414	398	407	33,200	407
2022-12-22	418	421	412	414	23,400	414
2022-12-21	405	422	405	418	64,200	418
2022-12-20	409	417	401	401	51,000	401
2022-12-19	406	416	402	411	40,600	411
2022-12-16	402	404	402	404	5,600	404
2022-12-15	402	406	401	406	16,600	406
2022-12-14	400	403	400	403	18,500	403
2022-12-13	403	404	401	401	17,900	401
2022-12-12	406	406	402	405	8,400	405
2022-12-09	405	406	403	404	8,800	404
2022-12-08	400	405	400	405	4,400	405
2022-12-07	405	405	400	400	21,000	400
2022-12-06	405	405	403	403	7,300	403
2022-12-05	405	408	405	405	5,500	405
2022-12-02	408	408	405	405	7,800	405
2022-12-01	407	409	406	406	9,600	406
2022-11-30	404	407	404	407	7,900	407
2022-11-29	406	407	405	407	6,000	407
2022-11-28	409	409	406	407	7,500	407
2022-11-25	408	409	406	409	13,400	409
2022-11-24	407	408	404	405	25,700	405
2022-11-22	406	407	404	406	10,600	406
2022-11-21	404	407	403	406	18,400	406
2022-11-18	409	409	405	405	9,600	405
2022-11-17	406	410	406	406	11,900	406
2022-11-16	409	410	403	410	13,500	410
2022-11-15	406	411	406	407	7,700	407
2022-11-14	401	409	400	408	32,000	408
2022-11-11	417	425	415	422	15,100	422
2022-11-10	423	423	416	416	8,400	416
2022-11-09	422	422	417	421	4,100	421
2022-11-08	412	420	412	420	14,700	420
2022-11-07	415	417	411	413	9,800	413
2022-11-04	414	415	405	415	11,100	415
2022-11-02	420	420	414	415	5,200	415
2022-11-01	421	421	418	420	2,400	420
2022-10-31	430	430	421	421	6,500	421
2022-10-28	421	426	418	426	11,100	426
2022-10-27	424	424	419	423	4,900	423
2022-10-26	420	426	410	425	29,200	425
2022-10-25	415	416	403	416	8,500	416
2022-10-24	420	420	413	418	8,700	418
2022-10-21	420	420	414	420	3,200	420
2022-10-20	414	420	412	415	12,600	415
2022-10-19	418	420	409	420	16,000	420
2022-10-18	414	417	413	415	14,500	415
2022-10-17	406	413	405	413	5,700	413
2022-10-14	402	414	402	411	11,200	411
2022-10-13	414	414	395	400	33,800	400
2022-10-12	418	420	412	414	15,500	414
2022-10-11	430	431	419	420	22,000	420
2022-10-07	435	435	430	433	5,200	433
2022-10-06	426	435	426	435	11,700	435
2022-10-05	439	439	425	426	13,300	426
2022-10-04	440	442	435	436	12,200	436
2022-10-03	425	434	423	429	10,000	429
2022-09-30	441	441	426	432	11,700	432
2022-09-29	447	447	441	442	6,000	442
2022-09-28	453	458	445	449	12,900	449
2022-09-27	463	463	455	461	6,100	461
2022-09-26	466	466	448	463	16,500	463
2022-09-22	448	460	447	460	18,400	460
2022-09-21	463	468	442	454	31,600	454
2022-09-20	468	474	463	463	15,100	463
2022-09-16	477	479	463	467	18,500	467
2022-09-15	479	483	474	476	10,700	476
2022-09-14	468	485	466	479	22,200	479
2022-09-13	483	486	480	481	10,000	481
2022-09-12	480	486	478	486	28,100	486
2022-09-09	482	483	476	480	27,900	480
2022-09-08	480	485	474	474	30,100	474
2022-09-07	478	480	471	480	14,900	480
2022-09-06	481	484	476	482	11,300	482
2022-09-05	471	482	469	481	10,200	481
2022-09-02	491	491	470	471	50,800	471
2022-09-01	470	493	469	483	132,300	483
2022-08-31	477	480	470	475	18,000	475
2022-08-30	470	477	470	477	20,100	477
2022-08-29	475	483	467	467	53,200	467
2022-08-26	496	496	481	485	82,700	485
2022-08-25	480	484	477	480	25,000	480
2022-08-24	477	500	476	478	162,400	478
2022-08-23	480	480	475	476	41,400	476
2022-08-22	481	485	473	485	80,800	485
2022-08-19	469	480	469	479	88,500	479
2022-08-18	461	473	459	469	65,800	469
2022-08-17	461	470	457	457	120,000	457
2022-08-16	435	464	432	464	49,900	464
2022-08-15	436	438	433	435	14,400	435
2022-08-12	430	438	429	434	15,600	434
2022-08-10	436	445	426	431	59,900	431
2022-08-09	445	445	437	444	16,000	444
2022-08-08	439	442	436	442	14,000	442
2022-08-05	435	440	435	439	5,100	439
2022-08-04	441	443	435	435	8,100	435
2022-08-03	438	440	434	437	11,200	437
2022-08-02	441	441	432	439	12,700	439
2022-08-01	434	448	431	441	13,300	441
2022-07-29	436	441	432	432	19,100	432
2022-07-28	441	445	429	433	74,500	433
2022-07-27	425	495	425	441	676,900	441
2022-07-26	426	429	421	425	24,700	425
2022-07-25	431	433	425	431	22,700	431
2022-07-22	437	441	436	438	23,900	438
2022-07-21	435	444	435	439	17,600	439
2022-07-20	433	455	433	444	76,100	444
2022-07-19	415	427	413	425	10,400	425
2022-07-15	420	420	413	416	4,600	416
2022-07-14	413	420	413	420	3,700	420
2022-07-13	418	419	412	413	9,100	413
2022-07-12	423	423	415	420	12,400	420
2022-07-11	433	434	422	423	22,400	423
2022-07-08	423	433	420	428	27,900	428
2022-07-07	422	423	417	423	13,900	423
2022-07-06	416	421	412	421	12,000	421
2022-07-05	414	419	413	416	15,800	416
2022-07-04	412	417	411	417	8,800	417
2022-07-01	419	420	408	413	15,900	413
2022-06-30	423	425	417	419	11,200	419
2022-06-29	426	426	419	425	13,400	425
2022-06-28	426	431	424	428	13,000	428
2022-06-27	416	427	416	426	15,900	426
2022-06-24	408	418	408	413	16,600	413
2022-06-23	407	412	404	408	8,900	408
2022-06-22	419	420	407	408	26,400	408
2022-06-21	405	420	405	419	16,700	419
2022-06-20	419	420	397	405	58,300	405
2022-06-17	421	428	415	419	39,800	419
2022-06-16	436	436	426	431	25,000	431
2022-06-15	442	443	426	431	41,300	431
2022-06-14	436	440	433	440	24,700	440
2022-06-13	452	458	440	448	41,500	448
2022-06-10	465	465	451	462	60,200	462
2022-06-09	476	477	462	466	121,300	466
2022-06-08	450	461	445	458	48,900	458
2022-06-07	447	452	440	449	24,300	449
2022-06-06	442	449	442	448	14,100	448
2022-06-03	449	451	441	444	38,000	444
2022-06-02	449	449	437	442	41,800	442
2022-06-01	453	453	449	449	19,500	449
2022-05-31	457	461	450	453	26,400	453
2022-05-30	459	462	451	461	25,600	461
2022-05-27	465	465	454	459	9,500	459
2022-05-26	452	463	450	459	35,000	459
2022-05-25	451	455	446	451	12,200	451
2022-05-24	460	460	451	451	11,200	451
2022-05-23	470	473	459	459	27,700	459
2022-05-20	450	478	450	468	42,200	468
2022-05-19	435	453	434	448	24,500	448
2022-05-18	426	448	426	444	31,200	444
2022-05-17	409	429	406	429	27,600	429
2022-05-16	437	437	414	414	55,500	414
2022-05-13	432	450	432	439	94,800	439
2022-05-12	478	481	475	475	15,300	475
2022-05-11	482	486	480	481	15,100	481
2022-05-10	483	488	474	488	21,200	488
2022-05-09	499	499	486	490	22,400	490
2022-05-06	487	493	481	493	18,900	493
2022-05-02	476	487	476	487	11,900	487
2022-04-28	488	488	478	482	16,300	482
2022-04-27	468	480	467	480	21,500	480
2022-04-26	487	487	479	481	8,200	481
2022-04-25	480	482	472	479	33,900	479
2022-04-22	488	491	484	490	20,500	490
2022-04-21	492	501	491	496	17,400	496
2022-04-20	501	504	493	493	24,600	493
2022-04-19	498	500	493	497	12,900	497
2022-04-18	484	496	479	496	37,000	496
2022-04-15	493	496	486	486	33,200	486
2022-04-14	494	535	489	494	382,300	494
2022-04-13	467	487	467	483	25,500	483
2022-04-12	477	481	468	469	25,600	469
2022-04-11	485	487	471	477	110,900	477
2022-04-08	503	503	486	491	17,900	491
2022-04-07	491	495	485	495	56,500	495
2022-04-06	511	511	501	501	19,600	501
2022-04-05	508	514	507	511	23,800	511
2022-04-04	498	507	498	503	38,500	503
2022-04-01	500	506	494	503	26,700	503
2022-03-31	503	512	503	507	14,700	507
2022-03-30	495	515	495	510	76,500	510
2022-03-29	489	496	483	493	36,300	493
2022-03-28	495	495	484	488	27,500	488
2022-03-25	499	500	487	492	47,600	492
2022-03-24	480	499	476	499	56,300	499
2022-03-23	477	487	477	487	30,600	487
2022-03-22	476	480	471	477	29,800	477
2022-03-18	473	477	470	476	29,500	476
2022-03-17	472	477	462	473	53,600	473
2022-03-16	438	459	437	459	76,800	459
2022-03-15	427	440	427	435	42,100	435
2022-03-14	438	445	429	433	74,600	433
2022-03-11	445	445	428	435	50,200	435
2022-03-10	435	454	435	445	97,400	445
2022-03-09	424	435	420	423	165,000	423
2022-03-08	434	446	426	430	109,100	430
2022-03-07	460	461	441	445	106,900	445
2022-03-04	488	488	469	470	56,000	470
2022-03-03	494	494	483	486	58,900	486
2022-03-02	488	495	482	487	47,800	487
2022-03-01	502	508	497	499	47,400	499
2022-02-28	492	499	487	498	52,200	498
2022-02-25	472	495	471	494	90,500	494
2022-02-24	485	489	463	465	108,500	465
2022-02-22	498	501	487	493	73,600	493
2022-02-21	504	510	500	505	55,800	505
2022-02-18	510	520	504	513	57,600	513
2022-02-17	519	541	512	520	105,700	520
2022-02-16	502	523	502	518	120,700	518
2022-02-15	512	513	499	501	62,400	501
2022-02-14	502	512	501	511	52,200	511
2022-02-10	530	540	519	519	58,100	519
2022-02-09	511	530	511	526	36,700	526
2022-02-08	523	523	509	513	41,500	513
2022-02-07	530	530	520	522	51,400	522
2022-02-04	528	538	523	536	43,900	536
2022-02-03	541	549	533	538	50,000	538
2022-02-02	526	553	526	550	72,700	550
2022-02-01	534	541	524	525	65,000	525
2022-01-31	514	537	511	532	71,500	532
2022-01-28	501	522	500	514	94,200	514
2022-01-27	525	535	502	505	134,600	505
2022-01-26	574	593	522	528	572,200	528
2022-01-25	519	519	497	504	104,100	504
2022-01-24	500	525	499	514	55,800	514
2022-01-21	497	508	496	504	50,800	504
2022-01-20	492	514	492	509	72,000	509
2022-01-19	519	526	504	509	101,300	509
2022-01-18	530	543	522	529	99,800	529
2022-01-17	559	559	537	537	47,500	537
2022-01-14	560	564	553	560	34,900	560
2022-01-13	575	577	569	569	26,500	569
2022-01-12	557	578	557	572	59,000	572
2022-01-11	572	578	550	554	113,500	554
2022-01-07	582	590	564	572	96,400	572
2022-01-06	579	587	569	573	119,500	573
2022-01-05	614	617	589	591	155,100	591
2022-01-04	630	634	614	615	105,100	615

分割・併合履歴： [2005-12-27]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29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