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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 461 | 461 | 454 | 454 | +1 | +0.2% | 3,000 |
| 2022/11/02 | 456 | 456 | 453 | 453 | -3 | -0.7% | 400 |
| 2022/11/01 | 454 | 457 | 454 | 456 | +2 | +0.4% | 1,300 |
| 2022/10/31 | 453 | 454 | 453 | 454 | -1 | -0.2% | 200 |
| 2022/10/28 | 454 | 455 | 454 | 455 | +3 | +0.7% | 1,200 |
| 2022/10/27 | 455 | 455 | 452 | 452 | -2 | -0.4% | 3,200 |
| 2022/10/26 | 464 | 464 | 454 | 454 | +2 | +0.4% | 3,200 |
| 2022/10/25 | 454 | 454 | 452 | 452 | -2 | -0.4% | 2,300 |
| 2022/10/24 | 460 | 462 | 450 | 454 | +2 | +0.4% | 3,300 |
| 2022/10/21 | 451 | 461 | 448 | 452 | +2 | +0.4% | 6,400 |
| 2022/10/20 | 451 | 517 | 450 | 450 | +4 | +0.9% | 55,600 |
| 2022/10/19 | 449 | 449 | 446 | 446 | -1 | -0.2% | 600 |
| 2022/10/18 | 440 | 447 | 440 | 447 | +7 | +1.6% | 200 |
| 2022/10/17 | 452 | 452 | 435 | 440 | -15 | -3.3% | 4,000 |
| 2022/10/14 | 445 | 455 | 440 | 455 | +7 | +1.6% | 2,900 |
| 2022/10/13 | 453 | 455 | 448 | 448 | -4 | -0.9% | 2,700 |
| 2022/10/12 | 457 | 457 | 445 | 452 | +11 | +2.5% | 2,400 |
| 2022/10/11 | 470 | 500 | 440 | 441 | +10 | +2.3% | 45,700 |
| 2022/10/07 | 448 | 448 | 431 | 431 | -14 | -3.1% | 2,700 |
| 2022/10/06 | 440 | 445 | 438 | 445 | +16 | +3.7% | 600 |
| 2022/10/05 | 429 | 429 | 429 | 429 | +7 | +1.7% | 100 |
| 2022/10/04 | 422 | 422 | 422 | 422 | ±0 | ±0% | 200 |
| 2022/10/03 | 424 | 424 | 422 | 422 | - | - | 1,300 |
| 2022/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/28 | 439 | 439 | 432 | 432 | +1 | +0.2% | 1,000 |
| 2022/09/27 | 427 | 431 | 416 | 431 | +4 | +0.9% | 2,600 |
| 2022/09/26 | 439 | 439 | 427 | 427 | -12 | -2.7% | 4,700 |
| 2022/09/22 | 447 | 447 | 439 | 439 | -8 | -1.8% | 4,600 |
| 2022/09/21 | 446 | 452 | 446 | 447 | +2 | +0.4% | 1,600 |
| 2022/09/20 | 465 | 465 | 445 | 445 | -19 | -4.1% | 2,600 |
| 2022/09/16 | 460 | 464 | 458 | 464 | +1 | +0.2% | 1,900 |
| 2022/09/15 | 466 | 468 | 459 | 463 | -3 | -0.6% | 5,100 |
| 2022/09/14 | 473 | 473 | 465 | 466 | -12 | -2.5% | 2,700 |
| 2022/09/13 | 465 | 478 | 461 | 478 | +21 | +4.6% | 12,700 |
| 2022/09/12 | 457 | 458 | 457 | 457 | -3 | -0.7% | 1,100 |
| 2022/09/09 | 466 | 466 | 454 | 460 | -2 | -0.4% | 2,900 |
| 2022/09/08 | 454 | 464 | 452 | 462 | +11 | +2.4% | 1,700 |
| 2022/09/07 | 461 | 475 | 451 | 451 | -5 | -1.1% | 10,200 |
| 2022/09/06 | 462 | 478 | 450 | 456 | +10 | +2.2% | 10,500 |
| 2022/09/05 | 463 | 463 | 446 | 446 | -20 | -4.3% | 3,600 |
| 2022/09/02 | 447 | 466 | 442 | 466 | +22 | +5% | 5,300 |
| 2022/09/01 | 459 | 459 | 444 | 444 | -23 | -4.9% | 6,900 |
| 2022/08/31 | 461 | 470 | 449 | 467 | +7 | +1.5% | 5,300 |
| 2022/08/30 | 470 | 473 | 440 | 460 | +1 | +0.2% | 30,000 |
| 2022/08/29 | 457 | 524 | 443 | 459 | +9 | +2% | 130,500 |
| 2022/08/26 | 444 | 450 | 440 | 450 | +10 | +2.3% | 2,400 |
| 2022/08/25 | 439 | 441 | 438 | 440 | +5 | +1.1% | 3,900 |
| 2022/08/24 | 441 | 441 | 433 | 435 | +4 | +0.9% | 1,600 |
| 2022/08/23 | 427 | 431 | 427 | 431 | +2 | +0.5% | 600 |
601～
650
件表示中 / 3682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
