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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 441 | 441 | 433 | 435 | +4 | +0.9% | 1,600 |
| 2022/08/23 | 427 | 431 | 427 | 431 | +2 | +0.5% | 600 |
| 2022/08/22 | 430 | 430 | 427 | 429 | +2 | +0.5% | 800 |
| 2022/08/19 | 431 | 434 | 427 | 427 | ±0 | ±0% | 1,000 |
| 2022/08/18 | 428 | 429 | 427 | 427 | +2 | +0.5% | 700 |
| 2022/08/17 | 430 | 431 | 425 | 425 | +1 | +0.2% | 1,000 |
| 2022/08/16 | 423 | 429 | 422 | 424 | ±0 | ±0% | 2,500 |
| 2022/08/15 | 423 | 424 | 422 | 424 | -19 | -4.3% | 3,000 |
| 2022/08/12 | 428 | 443 | 427 | 443 | +19 | +4.5% | 1,900 |
| 2022/08/10 | 417 | 428 | 417 | 424 | +6 | +1.4% | 1,800 |
| 2022/08/09 | 413 | 422 | 413 | 418 | +4 | +1% | 4,100 |
| 2022/08/08 | 438 | 438 | 413 | 414 | -21 | -4.8% | 6,500 |
| 2022/08/05 | 439 | 439 | 435 | 435 | +2 | +0.5% | 1,100 |
| 2022/08/04 | 437 | 446 | 433 | 433 | -7 | -1.6% | 1,100 |
| 2022/08/03 | 438 | 440 | 438 | 440 | - | - | 300 |
| 2022/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/01 | 438 | 439 | 438 | 438 | ±0 | ±0% | 1,900 |
| 2022/07/29 | 434 | 438 | 434 | 438 | +3 | +0.7% | 200 |
| 2022/07/28 | 437 | 437 | 423 | 435 | +1 | +0.2% | 2,300 |
| 2022/07/27 | 433 | 434 | 433 | 434 | +2 | +0.5% | 800 |
| 2022/07/26 | 433 | 433 | 432 | 432 | -1 | -0.2% | 200 |
| 2022/07/25 | 431 | 433 | 431 | 433 | +3 | +0.7% | 400 |
| 2022/07/22 | 430 | 430 | 430 | 430 | -2 | -0.5% | 500 |
| 2022/07/21 | 423 | 434 | 423 | 432 | +10 | +2.4% | 800 |
| 2022/07/20 | 423 | 423 | 422 | 422 | -6 | -1.4% | 200 |
| 2022/07/19 | 428 | 428 | 428 | 428 | +3 | +0.7% | 400 |
| 2022/07/15 | 423 | 431 | 423 | 425 | +5 | +1.2% | 2,100 |
| 2022/07/14 | 420 | 420 | 419 | 420 | +6 | +1.4% | 500 |
| 2022/07/13 | 414 | 414 | 414 | 414 | -2 | -0.5% | 100 |
| 2022/07/12 | 421 | 421 | 416 | 416 | +3 | +0.7% | 2,700 |
| 2022/07/11 | 413 | 413 | 413 | 413 | +1 | +0.2% | 100 |
| 2022/07/08 | 412 | 415 | 412 | 412 | -2 | -0.5% | 500 |
| 2022/07/07 | 413 | 415 | 413 | 414 | +1 | +0.2% | 2,100 |
| 2022/07/06 | 415 | 415 | 413 | 413 | -2 | -0.5% | 300 |
| 2022/07/05 | 405 | 415 | 405 | 415 | +5 | +1.2% | 800 |
| 2022/07/04 | 407 | 411 | 407 | 410 | +5 | +1.2% | 1,700 |
| 2022/07/01 | 420 | 420 | 404 | 405 | -15 | -3.6% | 3,100 |
| 2022/06/30 | 412 | 420 | 412 | 420 | +3 | +0.7% | 2,900 |
| 2022/06/29 | 418 | 418 | 417 | 417 | -4 | -1% | 1,800 |
| 2022/06/28 | 424 | 432 | 421 | 421 | -11 | -2.5% | 900 |
| 2022/06/27 | 432 | 432 | 432 | 432 | -1 | -0.2% | 200 |
| 2022/06/24 | 425 | 435 | 425 | 433 | +8 | +1.9% | 1,200 |
| 2022/06/23 | 410 | 428 | 410 | 425 | +15 | +3.7% | 2,800 |
| 2022/06/22 | 411 | 412 | 410 | 410 | -2 | -0.5% | 2,200 |
| 2022/06/21 | 418 | 419 | 411 | 412 | -6 | -1.4% | 2,700 |
| 2022/06/20 | 421 | 421 | 411 | 418 | +13 | +3.2% | 4,900 |
| 2022/06/17 | 409 | 410 | 404 | 405 | -6 | -1.5% | 2,700 |
| 2022/06/16 | 416 | 416 | 403 | 411 | -5 | -1.2% | 2,600 |
| 2022/06/15 | 415 | 419 | 411 | 416 | +6 | +1.5% | 1,000 |
| 2022/06/14 | 416 | 417 | 410 | 410 | -11 | -2.6% | 1,300 |
651～
700
件表示中 / 3684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
