Comparing Back to the side-by-side chart ↗
ChipMOS Technologies Inc（IMOS）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 64.32 | 64.32 | 61.26 | 61.42 | -5.71% | 66,500 |
| 2026-10-15 | 66.37 | 66.37 | 63.56 | 65.14 | -5.85% | 93,100 |
| 2026-10-14 | 71.28 | 71.87 | 68.77 | 69.19 | -4.22% | 87,000 |
| 2026-10-13 | 71.31 | 72.67 | 69.52 | 72.24 | -3.92% | 95,700 |
| 2026-10-12 | 75.43 | 75.47 | 74.00 | 75.19 | -3.27% | 134,200 |
| 2026-10-09 | 78.00 | 79.50 | 77.01 | 77.73 | +2.95% | 54,100 |
| 2026-10-08 | 77.10 | 78.04 | 75.07 | 75.50 | -3.94% | 86,500 |
| 2026-10-07 | 78.73 | 79.50 | 76.70 | 78.60 | +0.27% | 68,200 |
| 2026-10-06 | 80.26 | 80.35 | 78.20 | 78.39 | +1.27% | 94,000 |
| 2026-10-05 | 80.86 | 80.86 | 76.83 | 77.41 | -7.07% | 192,000 |
| 2026-10-02 | 79.88 | 83.84 | 78.90 | 83.30 | +14.61% | 258,300 |
| 2026-10-01 | 71.53 | 73.19 | 71.05 | 72.68 | +1.27% | 77,400 |
| 2026-09-30 | 71.74 | 72.90 | 71.14 | 71.77 | +5.92% | 100,900 |
| 2026-09-29 | 67.96 | 68.66 | 66.00 | 67.76 | -5.34% | 121,000 |
| 2026-09-28 | 70.02 | 71.86 | 69.37 | 71.58 | -0.28% | 94,900 |
| 2026-09-25 | 70.86 | 72.41 | 70.59 | 71.78 | +2.95% | 74,500 |
| 2026-09-24 | 69.99 | 71.00 | 68.89 | 69.72 | +3.49% | 83,200 |
| 2026-09-23 | 67.67 | 68.05 | 66.42 | 67.37 | -0.81% | 114,100 |
| 2026-09-22 | 66.10 | 68.25 | 66.10 | 67.92 | +4.20% | 82,600 |
| 2026-09-21 | 65.40 | 65.76 | 64.46 | 65.18 | +6.33% | 105,000 |
| 2026-09-18 | 59.01 | 61.36 | 58.59 | 61.30 | +11.27% | 205,500 |
| 2026-09-17 | 55.19 | 55.61 | 54.95 | 55.09 | +0.62% | 67,700 |
| 2026-09-16 | 54.80 | 55.58 | 54.19 | 54.75 | +3.73% | 67,900 |
| 2026-09-15 | 53.17 | 53.38 | 52.39 | 52.78 | -1.49% | 22,900 |
| 2026-09-14 | 52.61 | 54.11 | 52.60 | 53.58 | -3.16% | 135,700 |
| 2026-09-11 | 55.59 | 56.03 | 55.11 | 55.33 | -1.18% | 67,500 |
| 2026-09-10 | 56.00 | 56.70 | 55.49 | 55.99 | -4.11% | 46,400 |
| 2026-09-09 | 57.82 | 58.39 | 57.51 | 58.39 | +2.33% | 34,500 |
| 2026-09-08 | 57.10 | 58.30 | 56.75 | 57.06 | -0.95% | 79,500 |
| 2026-09-04 | 56.57 | 57.71 | 55.02 | 57.61 | +2.18% | 76,200 |
| 2026-09-03 | 56.06 | 56.72 | 55.03 | 56.38 | +0.41% | 42,100 |
| 2026-09-02 | 55.70 | 56.20 | 55.01 | 56.15 | -1.96% | 56,100 |
| 2026-09-01 | 56.00 | 57.83 | 56.00 | 57.27 | +4.81% | 78,700 |
| 2026-08-31 | 55.82 | 55.85 | 54.25 | 54.64 | -1.48% | 79,700 |
| 2026-08-28 | 56.89 | 56.89 | 55.09 | 55.46 | -3.56% | 38,400 |
| 2026-08-27 | 58.02 | 58.04 | 56.89 | 57.51 | +0.59% | 39,200 |
| 2026-08-26 | 56.99 | 57.70 | 56.66 | 57.17 | +2.90% | 41,400 |
| 2026-08-25 | 54.73 | 55.99 | 54.67 | 55.56 | +1.96% | 68,768 |
| 2026-08-24 | 54.03 | 55.07 | 53.25 | 54.49 | +0.85% | 59,068 |
| 2026-08-21 | 54.10 | 54.49 | 52.48 | 54.03 | -0.11% | 67,905 |
| 2026-08-20 | 54.02 | 54.66 | 53.19 | 54.09 | +3.15% | 46,851 |
| 2026-08-19 | 54.60 | 55.00 | 52.02 | 52.44 | -2.24% | 87,335 |
| 2026-08-18 | 54.98 | 55.65 | 53.00 | 53.64 | -6.30% | 76,485 |
| 2026-08-17 | 57.60 | 58.15 | 56.90 | 57.24 | -1.91% | 84,084 |
| 2026-08-14 | 56.84 | 58.36 | 56.30 | 58.36 | +0.99% | 114,723 |
| 2026-08-13 | 56.60 | 58.63 | 56.60 | 57.79 | +2.34% | 171,000 |
| 2026-08-12 | 58.05 | 58.18 | 56.26 | 56.47 | -4.74% | 99,331 |
| 2026-08-11 | 57.52 | 60.06 | 54.72 | 59.28 | +11.74% | 227,559 |
| 2026-08-10 | 56.90 | 56.90 | 52.63 | 53.05 | +0.97% | 119,277 |
| 2026-08-07 | 53.48 | 53.58 | 52.00 | 52.54 | -0.15% | 65,021 |
| 2026-08-06 | 51.92 | 53.53 | 51.55 | 52.62 | +3.14% | 56,882 |
| 2026-08-05 | 52.40 | 53.32 | 51.02 | 51.02 | -2.67% | 97,779 |
| 2026-08-04 | 53.00 | 53.00 | 51.32 | 52.42 | +8.49% | 157,656 |
| 2026-08-03 | 48.01 | 48.62 | 46.53 | 48.32 | +1.94% | 76,288 |
| 2026-07-31 | 48.80 | 49.88 | 47.15 | 47.40 | +0.74% | 77,728 |
| 2026-07-30 | 45.00 | 47.20 | 43.51 | 47.05 | +3.09% | 178,068 |
| 2026-07-29 | 47.02 | 47.29 | 45.48 | 45.64 | -8.06% | 156,679 |
| 2026-07-28 | 50.10 | 51.01 | 48.40 | 49.64 | -9.65% | 163,339 |
| 2026-07-27 | 55.69 | 55.95 | 53.49 | 54.94 | -0.42% | 66,506 |
| 2026-07-24 | 57.86 | 58.12 | 55.16 | 55.17 | -7.71% | 142,698 |
| 2026-07-23 | 61.82 | 63.02 | 59.30 | 59.78 | -5.20% | 112,082 |
| 2026-07-22 | 62.05 | 64.28 | 61.86 | 63.06 | -4.45% | 112,743 |
| 2026-07-21 | 64.59 | 66.18 | 63.99 | 66.00 | +4.63% | 119,381 |
| 2026-07-20 | 66.62 | 68.00 | 62.68 | 63.08 | -8.33% | 94,992 |
| 2026-07-17 | 67.14 | 69.54 | 64.00 | 68.81 | -3.26% | 197,924 |
| 2026-07-16 | 68.64 | 73.28 | 68.53 | 71.13 | +3.63% | 174,125 |
| 2026-07-15 | 68.67 | 69.89 | 65.87 | 68.64 | +6.47% | 200,898 |
| 2026-07-14 | 67.00 | 67.77 | 63.50 | 64.47 | -6.75% | 147,279 |
| 2026-07-13 | 72.63 | 72.63 | 68.82 | 69.14 | -8.77% | 138,094 |
| 2026-07-10 | 76.49 | 78.35 | 75.11 | 75.78 | +1.90% | 268,983 |
| 2026-07-09 | 73.04 | 76.36 | 70.40 | 74.37 | +9.26% | 112,850 |
| 2026-07-08 | 65.20 | 68.23 | 65.20 | 68.07 | +3.37% | 71,522 |
| 2026-07-07 | 67.00 | 67.26 | 64.70 | 65.85 | -9.21% | 110,601 |
| 2026-07-06 | 68.61 | 73.97 | 66.92 | 72.53 | +13.45% | 202,495 |
| 2026-07-02 | 66.93 | 68.11 | 63.49 | 63.93 | -1.36% | 113,570 |
| 2026-07-01 | 64.63 | 66.50 | 64.48 | 64.81 | +0.87% | 96,495 |
| 2026-06-30 | 60.73 | 64.49 | 60.73 | 64.25 | +10.21% | 103,399 |
| 2026-06-29 | 55.91 | 58.53 | 55.02 | 58.30 | -3.70% | 91,119 |
| 2026-06-26 | 58.81 | 60.74 | 58.81 | 60.54 | +2.78% | 89,370 |
| 2026-06-25 | 61.60 | 61.60 | 58.68 | 58.90 | -6.21% | 107,782 |
| 2026-06-24 | 63.94 | 64.69 | 61.80 | 62.80 | -3.89% | 120,435 |
| 2026-06-23 | 63.30 | 66.77 | 62.01 | 65.34 | -7.04% | 105,566 |
| 2026-06-22 | 70.04 | 72.91 | 70.04 | 70.29 | +5.57% | 166,400 |
| 2026-06-18 | 64.19 | 66.58 | 62.14 | 66.58 | +12.85% | 178,471 |
| 2026-06-17 | 59.30 | 60.78 | 58.93 | 59.00 | +0.73% | 72,275 |
| 2026-06-16 | 60.25 | 60.39 | 58.28 | 58.57 | -3.45% | 79,317 |
| 2026-06-15 | 62.02 | 62.49 | 60.52 | 60.66 | -2.08% | 97,947 |
| 2026-06-12 | 62.46 | 63.01 | 60.88 | 61.95 | -2.84% | 99,862 |
| 2026-06-11 | 60.40 | 63.78 | 58.87 | 63.76 | +15.67% | 116,308 |
| 2026-06-10 | 56.01 | 57.41 | 55.12 | 55.12 | -5.91% | 72,538 |
| 2026-06-09 | 59.14 | 60.80 | 55.95 | 58.58 | +3.72% | 118,561 |
| 2026-06-08 | 56.79 | 57.69 | 55.50 | 56.48 | -2.05% | 96,738 |
| 2026-06-05 | 62.17 | 62.17 | 57.20 | 57.66 | -9.81% | 119,990 |
| 2026-06-04 | 62.81 | 64.34 | 61.86 | 63.93 | +1.88% | 79,838 |
| 2026-06-03 | 63.50 | 63.50 | 61.16 | 62.75 | -2.88% | 134,538 |
| 2026-06-02 | 64.10 | 64.73 | 61.75 | 64.61 | -2.94% | 106,562 |
| 2026-06-01 | 65.89 | 68.78 | 65.16 | 66.57 | -5.25% | 144,436 |
| 2026-05-29 | 69.76 | 70.99 | 67.04 | 70.26 | +4.88% | 248,709 |
| 2026-05-28 | 62.01 | 67.25 | 60.03 | 66.99 | +18.11% | 210,057 |
| 2026-05-27 | 58.04 | 59.00 | 55.45 | 56.72 | +2.70% | 143,855 |
| 2026-05-26 | 53.12 | 55.45 | 53.12 | 55.23 | +8.25% | 80,721 |
| 2026-05-22 | 50.00 | 52.50 | 49.97 | 51.02 | +3.97% | 108,457 |
| 2026-05-21 | 48.40 | 49.80 | 48.04 | 49.07 | +1.20% | 73,226 |
| 2026-05-20 | 48.12 | 48.64 | 47.13 | 48.49 | -1.04% | 64,192 |
| 2026-05-19 | 48.84 | 49.46 | 48.00 | 49.00 | -4.67% | 104,027 |
| 2026-05-18 | 52.25 | 52.46 | 50.79 | 51.40 | +1.24% | 88,514 |
| 2026-05-15 | 51.28 | 51.70 | 50.52 | 50.77 | -5.30% | 65,532 |
| 2026-05-14 | 53.82 | 54.12 | 52.20 | 53.61 | -1.72% | 77,005 |
| 2026-05-13 | 53.76 | 54.76 | 53.60 | 54.55 | +1.77% | 90,106 |
| 2026-05-12 | 53.39 | 54.87 | 51.57 | 53.60 | -6.24% | 162,761 |
| 2026-05-11 | 57.92 | 58.52 | 56.42 | 57.17 | -5.14% | 137,489 |
| 2026-05-08 | 59.53 | 61.27 | 57.86 | 60.27 | +1.40% | 118,776 |
| 2026-05-07 | 59.20 | 60.47 | 58.68 | 59.44 | +7.10% | 153,673 |
| 2026-05-06 | 55.52 | 57.37 | 55.45 | 55.50 | +1.28% | 156,648 |
| 2026-05-05 | 52.12 | 55.06 | 52.12 | 54.80 | +13.83% | 138,077 |
| 2026-05-04 | 48.24 | 49.40 | 47.53 | 48.14 | +5.57% | 93,925 |
| 2026-05-01 | 45.69 | 46.59 | 45.40 | 45.60 | -0.04% | 66,194 |
| 2026-04-30 | 44.63 | 45.96 | 44.12 | 45.62 | +7.29% | 84,637 |
| 2026-04-29 | 43.26 | 43.26 | 41.85 | 42.52 | -0.82% | 67,424 |
| 2026-04-28 | 42.92 | 43.45 | 42.49 | 42.87 | -1.11% | 66,232 |
| 2026-04-27 | 44.38 | 44.38 | 42.06 | 43.35 | -4.96% | 88,088 |
| 2026-04-24 | 45.89 | 46.11 | 45.03 | 45.61 | -0.35% | 93,174 |
| 2026-04-23 | 46.10 | 46.73 | 45.02 | 45.77 | -9.80% | 111,305 |
| 2026-04-22 | 49.10 | 51.08 | 49.10 | 50.74 | +10.50% | 105,806 |
| 2026-04-21 | 46.65 | 48.00 | 45.38 | 45.92 | +5.59% | 60,133 |
| 2026-04-20 | 46.02 | 46.02 | 43.30 | 43.49 | -7.64% | 112,664 |
| 2026-04-17 | 48.29 | 48.90 | 45.52 | 47.09 | -4.23% | 127,508 |
| 2026-04-16 | 45.68 | 49.89 | 45.67 | 49.17 | +14.14% | 154,097 |
| 2026-04-15 | 41.60 | 43.18 | 41.60 | 43.08 | +4.95% | 39,214 |
| 2026-04-14 | 41.38 | 41.50 | 40.41 | 41.05 | +0.34% | 41,650 |
| 2026-04-13 | 40.30 | 41.01 | 40.02 | 40.91 | +0.00% | 30,480 |
| 2026-04-10 | 40.13 | 41.13 | 39.87 | 40.91 | +4.42% | 54,164 |
| 2026-04-09 | 38.56 | 39.22 | 38.36 | 39.18 | +0.51% | 55,157 |
| 2026-04-08 | 38.16 | 39.51 | 38.16 | 38.98 | +8.28% | 37,384 |
| 2026-04-07 | 36.36 | 36.36 | 35.47 | 36.00 | -1.56% | 20,861 |
| 2026-04-06 | 36.71 | 37.03 | 36.41 | 36.57 | -0.38% | 34,193 |
| 2026-04-02 | 35.09 | 37.73 | 34.88 | 36.71 | +2.26% | 117,784 |
| 2026-04-01 | 36.25 | 36.92 | 34.80 | 35.90 | +0.34% | 46,549 |
| 2026-03-31 | 35.22 | 35.99 | 34.20 | 35.78 | +1.59% | 56,578 |
| 2026-03-30 | 35.98 | 38.10 | 34.95 | 35.22 | -1.68% | 55,714 |
| 2026-03-27 | 35.65 | 36.03 | 35.00 | 35.82 | -1.38% | 49,406 |
| 2026-03-26 | 37.49 | 37.49 | 36.28 | 36.32 | -4.60% | 36,133 |
| 2026-03-25 | 38.80 | 38.80 | 37.49 | 38.07 | +0.82% | 58,943 |
| 2026-03-24 | 36.81 | 37.80 | 35.77 | 37.76 | -3.30% | 105,314 |
| 2026-03-23 | 37.88 | 39.25 | 37.48 | 39.05 | +2.14% | 110,102 |
| 2026-03-20 | 40.25 | 40.25 | 38.23 | 38.23 | -5.70% | 42,327 |
| 2026-03-19 | 39.75 | 40.54 | 39.13 | 40.54 | +1.27% | 15,310 |
| 2026-03-18 | 40.37 | 41.50 | 39.76 | 40.03 | -2.20% | 66,033 |
| 2026-03-17 | 40.26 | 41.25 | 40.18 | 40.93 | +2.97% | 36,416 |
| 2026-03-16 | 38.34 | 39.79 | 38.34 | 39.75 | +5.35% | 34,804 |
| 2026-03-13 | 38.50 | 38.62 | 37.42 | 37.73 | -0.92% | 42,164 |
| 2026-03-12 | 38.86 | 38.89 | 37.79 | 38.08 | -4.37% | 90,199 |
| 2026-03-11 | 39.61 | 40.10 | 38.97 | 39.82 | +2.23% | 28,008 |
| 2026-03-10 | 38.93 | 39.39 | 38.11 | 38.95 | +2.26% | 62,146 |
| 2026-03-09 | 36.95 | 38.35 | 36.02 | 38.09 | +2.97% | 51,574 |
| 2026-03-06 | 37.65 | 38.49 | 36.98 | 36.99 | -4.20% | 25,960 |
| 2026-03-05 | 38.31 | 38.95 | 38.20 | 38.61 | +2.55% | 24,859 |
| 2026-03-04 | 37.95 | 37.95 | 37.00 | 37.65 | -1.57% | 26,534 |
| 2026-03-03 | 40.30 | 40.30 | 37.02 | 38.25 | -11.56% | 74,676 |
| 2026-03-02 | 43.58 | 43.91 | 42.36 | 43.25 | -3.74% | 32,708 |
| 2026-02-27 | 44.13 | 44.99 | 43.64 | 44.93 | +0.29% | 22,839 |
| 2026-02-26 | 43.70 | 45.04 | 42.66 | 44.80 | +5.96% | 80,241 |
| 2026-02-25 | 41.00 | 43.20 | 41.00 | 42.28 | +5.75% | 44,532 |
| 2026-02-24 | 37.06 | 40.40 | 36.89 | 39.98 | +14.00% | 86,799 |
| 2026-02-23 | 34.50 | 35.61 | 34.50 | 35.07 | +2.54% | 35,781 |
| 2026-02-20 | 33.17 | 34.50 | 33.17 | 34.20 | +2.33% | 20,167 |
| 2026-02-19 | 33.89 | 33.93 | 30.63 | 33.42 | -2.11% | 121,786 |
| 2026-02-18 | 34.58 | 35.31 | 34.12 | 34.14 | -0.96% | 21,395 |
| 2026-02-17 | 34.85 | 35.10 | 33.88 | 34.47 | -2.46% | 29,584 |
| 2026-02-13 | 35.77 | 35.90 | 34.98 | 35.34 | -0.37% | 20,121 |
| 2026-02-12 | 35.62 | 35.91 | 34.92 | 35.47 | +0.74% | 44,746 |
| 2026-02-11 | 34.80 | 35.50 | 34.50 | 35.21 | +0.31% | 22,791 |
| 2026-02-10 | 33.91 | 35.73 | 33.76 | 35.10 | +2.84% | 51,635 |
| 2026-02-09 | 33.68 | 34.25 | 33.61 | 34.13 | +1.70% | 19,860 |
| 2026-02-06 | 33.11 | 33.87 | 33.11 | 33.56 | +0.72% | 60,722 |
| 2026-02-05 | 33.64 | 33.97 | 33.14 | 33.32 | -3.56% | 46,788 |
| 2026-02-04 | 34.74 | 35.25 | 34.15 | 34.55 | -1.85% | 31,288 |
| 2026-02-03 | 35.78 | 35.85 | 34.56 | 35.20 | -3.93% | 22,037 |
| 2026-02-02 | 36.58 | 37.10 | 33.25 | 36.64 | -1.32% | 39,607 |
| 2026-01-30 | 38.19 | 38.37 | 37.08 | 37.13 | -4.30% | 45,788 |
| 2026-01-29 | 40.46 | 40.46 | 38.30 | 38.80 | -6.95% | 56,313 |
| 2026-01-28 | 42.70 | 42.79 | 41.51 | 41.70 | -2.84% | 26,227 |
| 2026-01-27 | 42.24 | 42.92 | 42.19 | 42.92 | +1.74% | 18,475 |
| 2026-01-26 | 41.81 | 42.60 | 41.69 | 42.19 | +0.58% | 19,656 |
| 2026-01-23 | 41.81 | 41.94 | 41.35 | 41.94 | +0.33% | 18,702 |
| 2026-01-22 | 42.46 | 42.46 | 41.51 | 41.80 | -1.72% | 34,922 |
| 2026-01-21 | 43.14 | 43.14 | 41.61 | 42.53 | -4.77% | 100,655 |
| 2026-01-20 | 44.57 | 45.43 | 44.50 | 44.66 | +4.91% | 65,127 |
| 2026-01-16 | 42.42 | 43.16 | 41.74 | 42.57 | +7.96% | 71,853 |
| 2026-01-15 | 39.09 | 39.94 | 38.85 | 39.43 | +3.63% | 39,543 |
| 2026-01-14 | 37.73 | 38.10 | 37.05 | 38.05 | +2.81% | 104,264 |
| 2026-01-13 | 37.75 | 37.89 | 37.01 | 37.01 | -2.04% | 23,896 |
| 2026-01-12 | 36.85 | 37.78 | 36.85 | 37.78 | +3.22% | 57,455 |
| 2026-01-09 | 36.15 | 36.60 | 35.00 | 36.60 | +10.11% | 61,088 |
| 2026-01-08 | 33.39 | 33.88 | 33.08 | 33.24 | -0.98% | 7,766 |
| 2026-01-07 | 32.69 | 33.70 | 32.69 | 33.57 | +4.22% | 29,664 |
| 2026-01-06 | 31.80 | 32.51 | 31.80 | 32.21 | +6.87% | 51,878 |
| 2026-01-05 | 29.70 | 30.45 | 29.70 | 30.14 | -1.29% | 17,890 |
| 2026-01-02 | 30.30 | 30.56 | 30.30 | 30.54 | +3.05% | 15,943 |
| 2025-12-31 | 29.99 | 30.02 | 29.31 | 29.63 | -2.72% | 4,660 |
| 2025-12-30 | 30.30 | 30.65 | 30.01 | 30.46 | +2.56% | 9,307 |
| 2025-12-29 | 29.99 | 29.99 | 29.13 | 29.70 | -1.88% | 5,193 |
| 2025-12-26 | 29.90 | 30.49 | 29.90 | 30.27 | +5.88% | 15,514 |
| 2025-12-24 | 28.71 | 28.89 | 28.59 | 28.59 | +0.25% | 3,978 |
| 2025-12-23 | 28.36 | 28.64 | 28.20 | 28.52 | +0.42% | 9,488 |
| 2025-12-22 | 28.80 | 29.12 | 28.40 | 28.40 | +1.72% | 10,388 |
| 2025-12-19 | 28.17 | 28.25 | 27.91 | 27.92 | -0.96% | 3,323 |
| 2025-12-18 | 28.13 | 28.72 | 28.12 | 28.19 | +1.59% | 4,463 |
| 2025-12-17 | 28.00 | 28.28 | 27.74 | 27.75 | +0.65% | 3,353 |
| 2025-12-16 | 28.20 | 28.24 | 27.50 | 27.57 | -2.55% | 5,884 |
| 2025-12-15 | 28.60 | 28.67 | 28.28 | 28.29 | -2.11% | 26,780 |
| 2025-12-12 | 29.49 | 30.00 | 28.90 | 28.90 | -1.90% | 28,207 |
| 2025-12-11 | 29.13 | 29.76 | 29.01 | 29.46 | +1.03% | 12,251 |
| 2025-12-10 | 29.50 | 29.50 | 28.63 | 29.16 | -2.57% | 4,206 |
| 2025-12-09 | 29.80 | 30.15 | 29.80 | 29.93 | +2.82% | 11,893 |
| 2025-12-08 | 28.50 | 29.37 | 28.50 | 29.11 | +4.08% | 42,852 |
| 2025-12-05 | 28.00 | 28.00 | 27.85 | 27.97 | +0.72% | 8,167 |
| 2025-12-04 | 27.55 | 28.09 | 27.55 | 27.77 | -1.07% | 8,320 |
| 2025-12-03 | 27.79 | 28.15 | 27.79 | 28.07 | +0.14% | 5,979 |
| 2025-12-02 | 27.40 | 28.36 | 27.40 | 28.03 | +3.93% | 17,574 |
| 2025-12-01 | 27.08 | 27.32 | 25.27 | 26.97 | -1.32% | 17,292 |
| 2025-11-28 | 26.86 | 27.33 | 26.86 | 27.33 | +1.04% | 5,300 |
| 2025-11-26 | 27.03 | 27.35 | 26.58 | 27.05 | -3.10% | 19,883 |
| 2025-11-25 | 27.78 | 28.09 | 27.72 | 27.91 | +1.62% | 11,496 |
| 2025-11-24 | 28.14 | 28.27 | 27.20 | 27.47 | -2.59% | 41,273 |
| 2025-11-21 | 28.92 | 28.92 | 28.13 | 28.20 | -3.03% | 13,611 |
| 2025-11-20 | 29.86 | 30.00 | 29.08 | 29.08 | -2.38% | 13,812 |
| 2025-11-19 | 29.40 | 29.94 | 29.40 | 29.79 | +0.98% | 17,397 |
| 2025-11-18 | 28.80 | 29.92 | 28.80 | 29.50 | +3.33% | 26,393 |
| 2025-11-17 | 30.20 | 30.20 | 27.81 | 28.55 | -7.37% | 47,568 |
| 2025-11-14 | 29.40 | 30.98 | 29.40 | 30.82 | +10.51% | 74,604 |
| 2025-11-13 | 27.55 | 28.10 | 27.55 | 27.89 | +8.27% | 29,575 |
| 2025-11-12 | 24.51 | 25.87 | 23.89 | 25.76 | +16.56% | 89,960 |
| 2025-11-11 | 23.78 | 23.78 | 22.00 | 22.10 | -1.69% | 22,064 |
| 2025-11-10 | 22.15 | 22.48 | 21.93 | 22.48 | +2.60% | 10,127 |
| 2025-11-07 | 21.87 | 21.91 | 21.40 | 21.91 | -0.14% | 2,610 |
| 2025-11-06 | 22.02 | 22.09 | 21.94 | 21.94 | +1.48% | 6,849 |
| 2025-11-05 | 20.45 | 21.62 | 20.45 | 21.62 | +2.51% | 13,873 |
| 2025-11-04 | 21.13 | 21.60 | 20.77 | 21.09 | -3.79% | 9,570 |
| 2025-11-03 | 21.65 | 22.40 | 21.65 | 21.92 | +3.40% | 7,002 |
| 2025-10-31 | 21.12 | 21.20 | 21.00 | 21.20 | -0.98% | 14,343 |
| 2025-10-30 | 21.80 | 21.80 | 21.40 | 21.41 | -2.37% | 26,928 |
| 2025-10-29 | 22.78 | 22.78 | 21.80 | 21.93 | -5.84% | 7,596 |
| 2025-10-28 | 22.12 | 23.32 | 22.12 | 23.29 | +8.78% | 32,898 |
| 2025-10-27 | 21.33 | 21.70 | 21.33 | 21.41 | +4.54% | 25,881 |
| 2025-10-24 | 20.52 | 20.64 | 20.05 | 20.48 | +0.26% | 3,072 |
| 2025-10-23 | 20.08 | 20.50 | 20.08 | 20.43 | +0.38% | 2,868 |
| 2025-10-22 | 20.40 | 20.58 | 20.20 | 20.35 | -1.05% | 4,499 |
| 2025-10-21 | 20.90 | 20.90 | 20.43 | 20.57 | -2.81% | 2,606 |
| 2025-10-20 | 20.50 | 21.39 | 20.50 | 21.16 | +4.13% | 8,145 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：5月（+31.89%）。最も弱い月：7月（-16.63%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
ChipMOS Technologies Inc（IMOS）の直近終値は？
2026-10-16 時点で 61.42。Closelookデータレイクの日次価格記録より。
IMOS の52週高値・安値は？
直近52週間で高値 83.84、安値 19.80（2026-10-16 時点）。
ChipMOS Technologies Inc が歴史的に最も強い月と弱い月は？
歴史的に、IMOS の最も強い月は 5月（平均 +31.89%）、最も弱い月は 7月（平均 -16.63%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。