IGM Biosciences Inc (IGMS)

IGMS
🏛️ アメリカ →
1.27
最終更新: 2025-08-13
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 29.49 30.05 29.17 29.33 0.2M
2021-12-30 29.23 30.82 28.58 29.51 0.2M
2021-12-29 29.50 30.69 28.80 29.06 0.2M
2021-12-28 28.86 30.51 28.68 29.46 0.2M
2021-12-27 29.84 30.10 28.51 29.06 0.2M
2021-12-23 28.28 30.30 28.28 29.84 0.3M
2021-12-22 28.33 28.45 26.92 28.27 0.4M
2021-12-21 28.38 28.74 27.17 28.28 0.4M
2021-12-20 27.84 28.30 26.75 27.59 0.3M
2021-12-17 27.71 28.85 26.51 28.48 0.5M
2021-12-16 28.50 29.38 27.44 27.95 0.5M
2021-12-15 28.09 28.98 27.00 28.35 0.5M
2021-12-14 28.72 29.26 27.61 28.38 0.5M
2021-12-13 32.10 35.68 25.46 29.25 2.6M
2021-12-10 51.28 52.53 49.30 49.84 0.2M
2021-12-09 52.14 52.68 48.03 50.89 0.2M
2021-12-08 52.30 53.92 50.14 52.34 0.2M
2021-12-07 51.05 53.92 49.66 51.87 0.2M
2021-12-06 47.85 50.95 47.27 50.13 0.2M
2021-12-03 49.71 50.40 47.20 47.94 0.2M
2021-12-02 45.72 50.35 45.21 49.45 0.2M
2021-12-01 50.00 50.54 45.55 45.79 0.2M
2021-11-30 48.15 50.20 46.58 49.92 0.2M
2021-11-29 50.43 51.60 48.04 48.38 0.1M
2021-11-26 54.47 55.71 49.08 49.64 0.1M
2021-11-24 52.85 56.41 50.62 56.22 0.3M
2021-11-23 51.37 54.32 46.35 53.52 0.3M
2021-11-22 53.60 53.60 50.49 51.54 0.2M
2021-11-19 58.07 59.45 53.10 53.97 0.2M
2021-11-18 61.18 61.49 56.76 58.80 0.3M
2021-11-17 59.99 61.67 58.96 61.50 0.3M
2021-11-16 59.58 61.97 58.48 60.54 0.1M
2021-11-15 60.05 60.65 58.81 59.99 0.2M
2021-11-12 60.18 60.63 59.03 60.13 0.1M
2021-11-11 60.93 61.37 58.45 60.18 0.2M
2021-11-10 60.12 62.43 59.26 61.47 0.2M
2021-11-09 62.00 62.80 59.33 61.00 0.3M
2021-11-08 63.93 64.49 61.11 62.03 0.2M
2021-11-05 57.46 64.52 54.75 62.72 0.5M
2021-11-04 48.88 53.98 44.80 52.96 0.8M
2021-11-03 52.24 54.17 50.42 54.10 0.2M
2021-11-02 49.88 52.64 48.64 52.25 0.4M
2021-11-01 47.48 50.90 46.80 49.78 0.3M
2021-10-29 50.56 52.08 46.58 46.92 0.1M
2021-10-28 48.37 50.18 47.56 49.94 0.3M
2021-10-27 49.57 50.45 48.19 48.19 0.1M
2021-10-26 51.67 53.11 49.61 49.82 0.1M
2021-10-25 53.32 53.98 50.84 50.96 0.2M
2021-10-22 53.39 53.50 51.61 53.25 0.2M
2021-10-21 52.78 54.86 52.78 53.21 0.1M
2021-10-20 54.30 54.98 52.08 52.51 0.1M
2021-10-19 54.56 55.94 53.69 54.09 0.2M
2021-10-18 59.00 60.31 53.20 54.06 0.4M
2021-10-15 61.93 61.93 58.89 58.91 0.1M
2021-10-14 61.57 62.17 59.72 60.73 0.1M
2021-10-13 61.30 62.50 59.03 60.66 0.1M
2021-10-12 61.93 65.08 61.10 61.25 0.1M
2021-10-11 63.77 64.75 60.74 61.45 0.0M
2021-10-08 62.88 64.97 61.35 63.70 0.1M
2021-10-07 61.01 64.85 59.71 63.13 0.1M
2021-10-06 64.95 67.14 58.73 60.22 0.1M
2021-10-05 63.83 67.05 62.55 66.39 0.1M
2021-10-04 65.19 66.17 60.79 63.26 0.1M
2021-10-01 66.30 67.74 63.78 65.91 0.1M
2021-09-30 66.51 69.77 65.27 65.76 0.2M
2021-09-29 71.15 72.94 66.16 66.41 0.1M
2021-09-28 73.81 74.60 70.38 70.85 0.1M
2021-09-27 71.95 76.20 70.59 74.26 0.1M
2021-09-24 74.71 74.85 71.84 72.35 0.1M
2021-09-23 74.69 75.00 72.00 74.87 0.1M
2021-09-22 73.93 75.50 73.03 74.15 0.1M
2021-09-21 73.42 75.77 72.32 73.64 0.2M
2021-09-20 73.05 74.78 72.02 73.64 0.1M
2021-09-17 71.01 75.24 69.01 74.82 0.3M
2021-09-16 66.71 70.91 66.71 70.52 0.2M
2021-09-15 67.14 70.29 67.14 68.36 0.1M
2021-09-14 72.20 72.45 67.07 67.78 0.1M
2021-09-13 72.51 74.38 70.45 71.62 0.1M
2021-09-10 73.44 73.44 70.47 72.51 0.1M
2021-09-09 69.66 73.74 69.66 72.69 0.1M
2021-09-08 70.53 71.35 68.28 69.84 0.1M
2021-09-07 71.20 73.09 67.82 70.00 0.2M
2021-09-03 74.60 74.60 70.00 71.09 0.1M
2021-09-02 71.79 75.43 70.21 74.86 0.1M
2021-09-01 71.66 72.38 70.38 71.79 0.1M
2021-08-31 73.13 74.12 69.55 71.21 0.1M
2021-08-30 74.40 75.40 71.44 72.86 0.1M
2021-08-27 72.06 75.48 70.70 74.28 0.1M
2021-08-26 72.75 73.83 69.37 71.10 0.1M
2021-08-25 72.78 73.68 70.76 71.28 0.1M
2021-08-24 78.89 79.59 71.85 73.72 0.1M
2021-08-23 76.25 83.60 74.43 79.28 0.1M
2021-08-20 71.99 76.21 71.05 75.15 0.1M
2021-08-19 74.52 76.67 71.78 72.21 0.1M
2021-08-18 72.74 76.93 71.58 75.11 0.1M
2021-08-17 71.00 72.58 64.62 72.41 0.2M
2021-08-16 75.00 76.49 71.01 71.86 0.1M
2021-08-13 78.85 79.90 75.26 75.54 0.1M
2021-08-12 79.12 80.50 76.83 78.00 0.2M
2021-08-11 84.59 84.71 78.61 79.84 0.1M
2021-08-10 80.51 86.91 80.00 84.59 0.1M
2021-08-09 78.11 83.80 77.39 82.25 0.1M
2021-08-06 78.73 78.96 76.01 77.71 0.2M
2021-08-05 68.83 79.52 68.83 78.97 0.2M
2021-08-04 65.55 69.34 65.28 69.17 0.3M
2021-08-03 67.63 70.59 64.00 66.26 0.1M
2021-08-02 68.56 70.51 66.84 66.96 0.3M
2021-07-30 73.23 73.50 65.37 68.01 0.7M
2021-07-29 79.90 85.45 77.02 78.76 0.1M
2021-07-28 77.20 80.77 77.20 79.52 0.1M
2021-07-27 81.57 81.57 73.96 76.40 0.1M
2021-07-26 85.92 87.22 82.00 82.26 0.1M
2021-07-23 88.45 88.98 84.18 85.66 0.1M
2021-07-22 89.18 92.93 87.20 87.21 0.1M
2021-07-21 88.99 93.98 86.39 89.74 0.1M
2021-07-20 85.92 89.77 85.01 89.38 0.1M
2021-07-19 82.11 87.50 81.33 85.46 0.1M
2021-07-16 82.83 86.30 81.62 83.42 0.1M
2021-07-15 80.26 82.34 79.33 81.78 0.1M
2021-07-14 83.48 84.73 79.00 79.84 0.1M
2021-07-13 89.73 90.50 81.29 83.46 0.1M
2021-07-12 89.51 91.13 85.67 90.65 0.1M
2021-07-09 86.27 90.26 84.75 90.25 0.1M
2021-07-08 79.09 86.91 79.02 84.98 0.1M
2021-07-07 83.78 84.28 77.63 81.96 0.1M
2021-07-06 83.86 84.03 80.68 83.22 0.1M
2021-07-02 90.78 90.78 83.86 83.86 0.1M
2021-07-01 84.03 89.66 83.70 89.43 0.1M
2021-06-30 83.69 84.59 81.35 83.20 0.1M
2021-06-29 84.73 84.87 81.00 83.54 0.1M
2021-06-28 84.99 86.35 83.45 84.61 0.1M
2021-06-25 83.30 84.98 79.43 83.76 0.2M
2021-06-24 80.37 82.87 79.63 82.68 0.1M
2021-06-23 81.99 83.22 78.88 79.88 0.1M
2021-06-22 82.62 83.53 79.99 81.75 0.1M
2021-06-21 85.18 88.15 81.47 82.80 0.1M
2021-06-18 81.48 85.51 80.86 84.07 0.4M
2021-06-17 84.67 85.55 80.08 82.18 0.1M
2021-06-16 88.91 89.03 80.34 84.45 0.2M
2021-06-15 95.77 95.77 83.45 88.92 0.3M
2021-06-14 92.16 96.11 92.16 96.10 0.2M
2021-06-11 93.41 94.53 88.64 91.30 0.2M
2021-06-10 92.40 94.09 90.15 93.42 0.1M
2021-06-09 90.61 94.87 90.16 91.79 0.1M
2021-06-08 97.50 98.87 89.03 90.50 0.2M
2021-06-07 88.61 99.44 87.66 96.60 0.3M
2021-06-04 89.82 91.52 84.17 89.10 0.2M
2021-06-03 82.30 91.68 81.00 87.94 0.2M
2021-06-02 79.93 82.56 76.78 80.87 0.2M
2021-06-01 74.78 81.92 72.79 79.99 0.2M
2021-05-28 73.34 76.55 72.08 74.65 0.1M
2021-05-27 72.18 73.38 71.10 73.08 0.1M
2021-05-26 69.17 73.28 69.02 73.21 0.1M
2021-05-25 68.12 69.50 66.23 68.83 0.1M
2021-05-24 68.42 69.00 66.37 68.12 0.1M
2021-05-21 68.58 68.58 66.05 67.60 0.1M
2021-05-20 64.66 68.85 63.77 67.93 0.1M
2021-05-19 65.35 66.29 62.58 64.22 0.3M
2021-05-18 68.77 69.00 65.14 66.55 0.1M
2021-05-17 67.62 69.00 64.12 68.08 0.1M
2021-05-14 65.65 70.09 61.72 68.76 0.1M
2021-05-13 66.58 69.32 61.87 65.41 0.2M
2021-05-12 64.73 70.17 61.69 65.90 0.3M
2021-05-11 63.41 67.15 62.25 66.11 0.1M
2021-05-10 66.19 67.50 62.22 65.66 0.3M
2021-05-07 58.73 68.92 58.00 66.97 0.4M
2021-05-06 60.41 61.01 56.08 58.76 0.1M
2021-05-05 62.55 63.86 59.43 60.38 0.2M
2021-05-04 67.51 67.76 61.21 61.78 0.2M
2021-05-03 70.99 70.99 65.80 68.03 0.1M
2021-04-30 70.11 72.97 69.51 70.72 0.3M
2021-04-29 70.72 72.35 68.22 71.79 0.2M
2021-04-28 66.85 70.22 65.61 69.59 0.1M
2021-04-27 67.83 69.24 66.17 67.51 0.1M
2021-04-26 61.00 67.85 60.57 67.28 0.1M
2021-04-23 61.43 63.18 59.73 60.40 0.1M
2021-04-22 59.31 64.01 58.03 61.37 0.2M
2021-04-21 57.93 59.24 56.29 58.69 0.3M
2021-04-20 58.00 59.55 56.76 57.98 0.1M
2021-04-19 58.65 60.71 58.00 58.69 0.1M
2021-04-16 62.30 62.30 58.81 59.69 0.2M
2021-04-15 64.39 65.50 61.37 62.41 0.1M
2021-04-14 62.85 66.64 62.85 63.93 0.3M
2021-04-13 63.07 64.60 59.45 62.27 0.3M
2021-04-12 70.00 70.00 61.70 62.10 0.2M
2021-04-09 78.66 80.46 68.00 68.49 0.3M
2021-04-08 82.83 83.10 78.00 79.70 0.1M
2021-04-07 81.19 83.68 78.34 82.19 0.1M
2021-04-06 82.94 84.30 80.06 82.08 0.1M
2021-04-05 79.03 85.00 77.63 83.40 0.2M
2021-04-01 77.16 80.69 76.69 77.61 0.3M
2021-03-31 82.00 82.87 68.99 76.69 0.6M
2021-03-30 73.35 77.57 71.28 75.06 0.1M
2021-03-29 77.45 83.29 73.25 73.69 0.1M
2021-03-26 83.78 85.21 76.75 78.33 0.1M
2021-03-25 79.86 83.41 76.00 83.35 0.2M
2021-03-24 92.19 92.19 80.00 80.29 0.2M
2021-03-23 94.50 95.41 86.86 90.79 0.3M
2021-03-22 91.42 95.94 87.56 95.12 0.2M
2021-03-19 84.00 92.76 82.13 91.10 0.5M
2021-03-18 86.77 95.52 83.07 83.13 0.3M
2021-03-17 84.78 89.55 80.35 89.05 0.3M
2021-03-16 86.96 88.78 84.18 86.77 0.3M
2021-03-15 87.08 90.18 83.36 86.24 0.2M
2021-03-12 85.51 91.29 82.53 87.83 0.4M
2021-03-11 85.49 87.81 80.86 87.80 0.2M
2021-03-10 82.85 86.85 80.55 83.60 0.3M
2021-03-09 74.35 81.18 73.69 80.75 0.2M
2021-03-08 78.45 81.02 71.54 71.56 0.1M
2021-03-05 76.25 79.31 69.67 78.27 0.1M
2021-03-04 80.98 81.32 71.91 74.77 0.2M
2021-03-03 88.89 89.84 78.20 81.31 0.1M
2021-03-02 94.06 94.06 88.09 89.27 0.1M
2021-03-01 87.81 93.14 87.17 92.44 0.1M
2021-02-26 85.96 89.87 81.12 87.43 0.1M
2021-02-25 95.78 97.61 83.57 83.95 0.1M
2021-02-24 96.24 101.99 91.99 94.69 0.1M
2021-02-23 90.00 98.54 86.59 95.54 0.3M
2021-02-22 90.73 94.11 90.03 91.52 0.1M
2021-02-19 91.57 98.64 90.42 91.50 0.2M
2021-02-18 97.75 98.54 91.00 91.42 0.1M
2021-02-17 97.44 100.68 94.07 97.75 0.1M
2021-02-16 101.71 103.69 94.65 98.37 0.1M
2021-02-12 108.69 109.95 100.44 102.95 0.1M
2021-02-11 117.41 119.86 103.69 109.35 0.2M
2021-02-10 122.51 127.11 113.92 116.50 0.2M
2021-02-09 120.28 124.33 119.71 121.23 0.1M
2021-02-08 109.09 121.50 108.80 119.51 0.2M
2021-02-05 103.71 114.41 101.03 107.47 0.2M
2021-02-04 99.57 107.18 99.37 102.22 0.1M
2021-02-03 96.66 100.14 94.29 99.32 0.1M
2021-02-02 98.47 100.45 94.01 96.40 0.2M
2021-02-01 96.74 98.37 92.28 97.50 0.1M
2021-01-29 98.70 102.36 92.73 95.34 0.2M
2021-01-28 96.19 100.50 93.73 95.34 0.2M
2021-01-27 95.24 99.53 92.38 96.13 0.3M
2021-01-26 98.58 100.76 94.15 96.80 0.2M
2021-01-25 94.85 98.70 92.02 98.00 0.1M
2021-01-22 92.05 94.98 88.51 94.29 0.1M
2021-01-21 99.92 99.92 92.45 92.69 0.2M
2021-01-20 103.88 103.90 96.33 99.41 0.2M
2021-01-19 99.99 106.71 98.79 102.50 0.2M
2021-01-15 93.10 99.55 93.10 97.15 0.1M
2021-01-14 91.22 98.47 86.08 94.47 0.3M
2021-01-13 90.33 94.82 87.51 88.10 0.1M
2021-01-12 86.49 93.95 84.32 91.14 0.2M
2021-01-11 83.09 86.14 81.93 85.34 0.1M
2021-01-08 84.71 88.10 80.26 84.72 0.2M
2021-01-07 81.32 83.87 80.69 83.04 0.1M
2021-01-06 79.76 81.72 76.60 79.81 0.2M
2021-01-05 77.48 80.22 76.43 79.12 0.2M
2021-01-04 88.07 88.95 75.65 77.27 0.3M