イメージ情報開発の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/06/07 | 434 | 441 | 434 | 440 | +7 | +1.6% | 2,000 |
| 2023/06/06 | 433 | 433 | 433 | 433 | -5 | -1.1% | 100 |
| 2023/06/05 | 433 | 446 | 430 | 438 | -1 | -0.2% | 2,000 |
| 2023/06/02 | 430 | 440 | 430 | 439 | +7 | +1.6% | 600 |
| 2023/06/01 | 435 | 435 | 432 | 432 | - | - | 900 |
| 2023/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/30 | 448 | 448 | 441 | 441 | ±0 | ±0% | 400 |
| 2023/05/29 | 441 | 441 | 441 | 441 | -9 | -2% | 100 |
| 2023/05/26 | 450 | 450 | 450 | 450 | ±0 | ±0% | 1,000 |
| 2023/05/25 | 450 | 450 | 450 | 450 | ±0 | ±0% | 900 |
| 2023/05/24 | 450 | 450 | 450 | 450 | +1 | +0.2% | 100 |
| 2023/05/23 | 436 | 449 | 436 | 449 | - | - | 300 |
| 2023/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/19 | 449 | 449 | 436 | 449 | +12 | +2.7% | 700 |
| 2023/05/18 | 435 | 437 | 434 | 437 | -3 | -0.7% | 400 |
| 2023/05/17 | 440 | 440 | 439 | 440 | -7 | -1.6% | 500 |
| 2023/05/16 | 447 | 447 | 447 | 447 | +4 | +0.9% | 300 |
| 2023/05/15 | 448 | 448 | 443 | 443 | -12 | -2.6% | 1,400 |
| 2023/05/12 | 454 | 455 | 454 | 455 | ±0 | ±0% | 200 |
| 2023/05/11 | 451 | 455 | 451 | 455 | ±0 | ±0% | 500 |
| 2023/05/10 | 455 | 455 | 455 | 455 | +5 | +1.1% | 100 |
| 2023/05/09 | 449 | 450 | 449 | 450 | ±0 | ±0% | 300 |
| 2023/05/08 | 450 | 450 | 450 | 450 | ±0 | ±0% | 100 |
| 2023/05/02 | 450 | 450 | 450 | 450 | - | - | 100 |
| 2023/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/28 | 454 | 459 | 451 | 457 | +3 | +0.7% | 1,300 |
| 2023/04/27 | 452 | 454 | 448 | 454 | +5 | +1.1% | 3,000 |
| 2023/04/26 | 449 | 450 | 448 | 449 | -1 | -0.2% | 1,400 |
| 2023/04/25 | 455 | 455 | 450 | 450 | - | - | 200 |
| 2023/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/21 | 451 | 451 | 451 | 451 | ±0 | ±0% | 200 |
| 2023/04/20 | 450 | 453 | 450 | 451 | -3 | -0.7% | 400 |
| 2023/04/19 | 454 | 454 | 453 | 454 | -3 | -0.7% | 500 |
| 2023/04/18 | 455 | 457 | 455 | 457 | +3 | +0.7% | 1,000 |
| 2023/04/17 | 460 | 460 | 440 | 454 | -7 | -1.5% | 5,900 |
| 2023/04/14 | 464 | 464 | 461 | 461 | -8 | -1.7% | 500 |
| 2023/04/13 | 465 | 469 | 465 | 469 | +8 | +1.7% | 300 |
| 2023/04/12 | 463 | 463 | 461 | 461 | -3 | -0.6% | 600 |
| 2023/04/11 | 464 | 464 | 461 | 464 | +4 | +0.9% | 800 |
| 2023/04/10 | 460 | 460 | 460 | 460 | +3 | +0.7% | 100 |
| 2023/04/07 | 457 | 457 | 457 | 457 | ±0 | ±0% | 100 |
| 2023/04/06 | 456 | 457 | 456 | 457 | +2 | +0.4% | 1,300 |
| 2023/04/05 | 455 | 455 | 455 | 455 | +6 | +1.3% | 100 |
| 2023/04/04 | 454 | 458 | 449 | 449 | - | - | 3,300 |
| 2023/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/31 | 463 | 463 | 463 | 463 | +6 | +1.3% | 100 |
| 2023/03/30 | 456 | 457 | 448 | 457 | -2 | -0.4% | 400 |
| 2023/03/29 | 459 | 467 | 459 | 459 | -5 | -1.1% | 300 |
| 2023/03/28 | 464 | 464 | 464 | 464 | -1 | -0.2% | 100 |
| 2023/03/27 | 465 | 465 | 465 | 465 | - | - | 600 |
451～
500
件表示中 / 3676件
類似銘柄と比較する
現在ご覧いただいている「イメージＩＮＦ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
