1,130円
ＩＭＶの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/02/14 | 1,489.0 | 1,520.0 | 1,429.0 | 1,448.0 | 1,448.0 | 211,400 |
| 2025/02/13 | 1,453.0 | 1,550.0 | 1,401.0 | 1,501.0 | 1,501.0 | 393,600 |
| 2025/02/12 | 1,408.0 | 1,469.0 | 1,380.0 | 1,455.0 | 1,455.0 | 422,900 |
| 2025/02/10 | 1,259.0 | 1,444.0 | 1,259.0 | 1,398.0 | 1,398.0 | 1,199,500 |
| 2025/02/07 | 1,165.0 | 1,180.0 | 1,140.0 | 1,144.0 | 1,144.0 | 170,400 |
| 2025/02/06 | 1,142.0 | 1,172.0 | 1,128.0 | 1,170.0 | 1,170.0 | 99,000 |
| 2025/02/05 | 1,154.0 | 1,156.0 | 1,127.0 | 1,141.0 | 1,141.0 | 65,600 |
| 2025/02/04 | 1,172.0 | 1,175.0 | 1,131.0 | 1,137.0 | 1,137.0 | 110,800 |
| 2025/02/03 | 1,167.0 | 1,167.0 | 1,112.0 | 1,142.0 | 1,142.0 | 242,900 |
| 2025/01/31 | 1,147.0 | 1,212.0 | 1,130.0 | 1,197.0 | 1,197.0 | 277,500 |
| 2025/01/30 | 1,116.0 | 1,142.0 | 1,101.0 | 1,137.0 | 1,137.0 | 89,800 |
| 2025/01/29 | 1,128.0 | 1,129.0 | 1,108.0 | 1,121.0 | 1,121.0 | 82,300 |
| 2025/01/28 | 1,095.0 | 1,125.0 | 1,063.0 | 1,114.0 | 1,114.0 | 115,700 |
| 2025/01/27 | 1,118.0 | 1,140.0 | 1,090.0 | 1,091.0 | 1,091.0 | 127,500 |
| 2025/01/24 | 1,125.0 | 1,144.0 | 1,098.0 | 1,116.0 | 1,116.0 | 134,000 |
| 2025/01/23 | 1,098.0 | 1,135.0 | 1,071.0 | 1,120.0 | 1,120.0 | 184,700 |
| 2025/01/22 | 1,059.0 | 1,094.0 | 1,053.0 | 1,084.0 | 1,084.0 | 128,600 |
| 2025/01/21 | 1,091.0 | 1,105.0 | 1,059.0 | 1,060.0 | 1,060.0 | 102,400 |
| 2025/01/20 | 1,103.0 | 1,111.0 | 1,065.0 | 1,078.0 | 1,078.0 | 133,000 |
| 2025/01/17 | 1,109.0 | 1,124.0 | 1,076.0 | 1,124.0 | 1,124.0 | 208,900 |
おすすめ条件でスクリーニングされた銘柄を見る
ＩＭＶの取引履歴を振り返りませんか？
ＩＭＶの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
