KabuInsight

ＩＭＶ

7760
スタンダード/精密機器/IMV CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,390.03,475.03,360.03,435.0-55.0-1.58%90,900
2026-03-123,490.03,585.03,455.03,490.0-130.0-3.59%95,200
2026-03-113,600.03,730.03,570.03,620.0+90.0+2.55%118,000
2026-03-103,350.03,615.03,350.03,530.0+250.0+7.62%174,200
2026-03-093,360.03,465.03,150.03,280.0-370.0-10.14%249,300
2026-03-063,795.03,795.03,575.03,650.0-145.0-3.82%145,300
2026-03-053,800.03,985.03,760.03,795.0+285.0+8.12%189,200
2026-03-043,650.03,855.03,415.03,510.0-290.0-7.63%267,100
2026-03-034,085.04,255.03,800.03,800.0-255.0-6.29%210,000
2026-03-023,980.04,160.03,930.04,055.0-35.0-0.86%155,900
2026-02-274,070.04,130.03,970.04,090.0-25.0-0.61%106,900
2026-02-264,135.04,235.04,050.04,115.0+25.0+0.61%152,400
2026-02-254,000.04,205.03,955.04,090.0+200.0+5.14%247,700
2026-02-243,850.03,950.03,770.03,890.0+70.0+1.83%132,700
2026-02-203,950.04,030.03,810.03,820.0-85.0-2.18%262,600
2026-02-193,750.03,945.03,670.03,905.0+205.0+5.54%290,100
2026-02-183,450.03,715.03,450.03,700.0+255.0+7.40%154,900
2026-02-173,340.03,475.03,300.03,445.0+35.0+1.03%112,100
2026-02-163,315.03,435.03,290.03,410.0+120.0+3.65%100,700
2026-02-133,295.03,450.03,220.03,290.0-65.0-1.94%220,200
2026-02-123,445.03,500.03,250.03,355.0-100.0-2.89%283,200
2026-02-103,330.03,500.03,315.03,455.0+125.0+3.75%175,000
2026-02-093,240.03,360.03,170.03,330.0+220.0+7.07%232,900
2026-02-062,978.03,115.02,970.03,110.0+40.0+1.30%170,500
2026-02-053,045.03,070.02,978.03,070.0-25.0-0.81%108,500
2026-02-043,065.03,145.03,030.03,095.0+30.0+0.98%140,400
2026-02-032,920.03,070.02,901.03,065.0+191.0+6.65%137,700
2026-02-022,823.02,970.02,811.02,874.0+1.0+0.03%111,400
2026-01-302,880.02,897.02,812.02,873.0-30.0-1.03%127,000
2026-01-292,888.02,980.02,850.02,903.0-26.0-0.89%135,500
2026-01-282,987.02,987.02,888.02,929.0-19.0-0.64%131,900
2026-01-272,910.03,050.02,842.02,948.0+12.0+0.41%249,500
2026-01-262,840.02,965.02,819.02,936.0+85.0+2.98%193,300
2026-01-232,799.02,895.02,776.02,851.0+79.0+2.85%109,100
2026-01-222,760.02,789.02,706.02,772.0+55.0+2.02%92,000
2026-01-212,670.02,779.02,631.02,717.0-3.0-0.11%106,100
2026-01-202,716.02,760.02,634.02,720.0-10.0-0.37%207,900
2026-01-192,560.02,732.02,556.02,730.0+141.0+5.45%163,300
2026-01-162,678.02,678.02,553.02,589.0-73.0-2.74%114,800
2026-01-152,567.02,692.02,536.02,662.0+92.0+3.58%144,500
2026-01-142,517.02,570.02,495.02,570.0+58.0+2.31%95,100
2026-01-132,468.02,538.02,420.02,512.0+115.0+4.80%191,100
2026-01-092,399.02,400.02,349.02,397.0+27.0+1.14%81,800
2026-01-082,316.02,402.02,315.02,370.0+40.0+1.72%105,800
2026-01-072,250.02,359.02,250.02,330.0+57.0+2.51%77,700
2026-01-062,236.02,310.02,233.02,273.0+50.0+2.25%90,000
2026-01-052,210.02,250.02,201.02,223.0+22.0+1.00%72,100
2025-12-302,254.02,254.02,201.02,201.0-53.0-2.35%60,200
2025-12-292,225.02,278.02,213.02,254.0+30.0+1.35%63,700
2025-12-262,242.02,265.02,209.02,224.0+4.0+0.18%72,500
2025-12-252,245.02,256.02,176.02,220.00.00.00%83,300
2025-12-242,271.02,285.02,203.02,220.0-51.0-2.25%77,200
2025-12-232,220.02,305.02,206.02,271.0+49.0+2.21%111,000
2025-12-222,191.02,239.02,190.02,222.0+41.0+1.88%92,200
2025-12-192,137.02,208.02,120.02,181.0+68.0+3.22%98,000
2025-12-182,164.02,170.02,105.02,113.0-101.0-4.56%145,200
2025-12-172,176.02,249.02,147.02,214.0+71.0+3.31%129,000
2025-12-162,250.02,250.02,133.02,143.0-110.0-4.88%118,500
2025-12-152,183.02,256.02,152.02,253.0+39.0+1.76%76,200
2025-12-122,177.02,228.02,154.02,214.0+82.0+3.85%117,000
2025-12-112,182.02,192.02,109.02,132.0-58.0-2.65%72,800
2025-12-102,202.02,235.02,166.02,190.0-21.0-0.95%111,300
2025-12-092,208.02,223.02,156.02,211.0+37.0+1.70%144,300
2025-12-082,219.02,222.02,156.02,174.0-21.0-0.96%105,200
2025-12-052,118.02,207.02,103.02,195.0+84.0+3.98%150,700
2025-12-042,088.02,112.02,070.02,111.0+47.0+2.28%89,000
2025-12-032,050.02,085.02,032.02,064.0-2.0-0.10%73,100
2025-12-022,127.02,127.02,015.02,066.0-11.0-0.53%112,400
2025-12-012,180.02,180.02,065.02,077.0-102.0-4.68%99,200
2025-11-282,184.02,209.02,149.02,179.0+1.0+0.05%128,900
2025-11-272,048.02,178.02,048.02,178.0+157.0+7.77%229,100
2025-11-261,980.02,039.01,975.02,021.0+55.0+2.80%112,300
2025-11-252,005.02,038.01,960.01,966.0-39.0-1.95%158,700
2025-11-211,982.02,048.01,982.02,005.0-49.0-2.39%162,400
2025-11-202,055.02,065.02,004.02,054.0+63.0+3.16%117,500
2025-11-192,050.02,085.01,970.01,991.0-59.0-2.88%213,000
2025-11-182,083.02,126.02,050.02,050.0-83.0-3.89%210,600
2025-11-171,985.02,138.01,970.02,133.0+148.0+7.46%229,000
2025-11-142,041.02,095.01,980.01,985.0-106.0-5.07%224,500
2025-11-132,058.02,107.02,040.02,091.0-13.0-0.62%131,600
2025-11-122,022.02,132.02,002.02,104.0+82.0+4.06%215,100
2025-11-112,176.02,179.01,996.02,022.0-118.0-5.51%313,400
2025-11-102,001.02,263.01,990.02,140.0+66.0+3.18%592,900
2025-11-072,080.02,094.01,990.02,074.0-4.0-0.19%438,800
2025-11-062,072.02,095.02,030.02,078.0+28.0+1.37%191,500
2025-11-051,982.02,053.01,942.02,050.0+54.0+2.71%194,000
2025-11-042,033.02,089.01,991.01,996.0-13.0-0.65%249,000
2025-10-312,002.02,032.01,981.02,009.0+14.0+0.70%117,700
2025-10-301,912.02,002.01,895.01,995.0+96.0+5.06%194,200
2025-10-291,962.01,990.01,855.01,899.0-45.0-2.31%193,700
2025-10-282,063.02,063.01,936.01,944.0-97.0-4.75%191,100
2025-10-272,078.02,078.02,006.02,041.0+42.0+2.10%356,100
2025-10-242,000.02,051.01,930.01,999.0+64.0+3.31%352,100
2025-10-231,855.01,970.01,828.01,935.0+40.0+2.11%128,500
2025-10-221,862.01,925.01,845.01,895.0+35.0+1.88%104,700
2025-10-211,970.01,970.01,854.01,860.0-116.0-5.87%193,700
2025-10-201,911.01,986.01,876.01,976.0+100.0+5.33%179,500
2025-10-171,887.01,944.01,831.01,876.0+22.0+1.19%146,200
2025-10-161,844.01,860.01,816.01,854.0+40.0+2.21%58,000
2025-10-151,765.01,817.01,752.01,814.0+75.0+4.31%75,300
2025-10-141,791.01,821.01,736.01,739.0-68.0-3.76%142,600
2025-10-101,925.01,925.01,800.01,807.0-137.0-7.05%166,300
2025-10-092,030.02,030.01,919.01,944.0-76.0-3.76%125,200
2025-10-082,000.02,063.01,985.02,020.0+20.0+1.00%117,100
2025-10-072,027.02,060.01,954.02,000.0-26.0-1.28%154,400
2025-10-062,031.02,133.01,975.02,026.0+115.0+6.02%313,700
2025-10-031,758.01,911.01,751.01,911.0+153.0+8.70%104,700
2025-10-021,790.01,805.01,757.01,758.0-23.0-1.29%59,600
2025-10-011,840.01,840.01,769.01,781.0-81.0-4.35%85,400
2025-09-301,918.01,920.01,856.01,862.0-43.0-2.26%57,800
2025-09-291,927.01,936.01,883.01,905.0-52.0-2.66%64,300
2025-09-261,914.01,998.01,886.01,957.0+43.0+2.25%113,900
2025-09-251,874.01,919.01,863.01,914.0+17.0+0.90%89,800
2025-09-241,925.01,925.01,873.01,897.0-32.0-1.66%108,500
2025-09-221,954.01,998.01,929.01,929.0-9.0-0.46%70,300
2025-09-191,949.01,976.01,871.01,938.0-8.0-0.41%132,500
2025-09-181,884.01,978.01,875.01,946.0+54.0+2.85%143,200
2025-09-171,913.01,945.01,878.01,892.0+5.0+0.26%153,800
2025-09-161,863.01,915.01,863.01,887.0+27.0+1.45%91,000
2025-09-121,819.01,874.01,803.01,860.0——78,000

直近120営業日分を表示