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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 532 | 532 | 531 | 532 | -2 | -0.4% | 3,500 |
| 2021/08/13 | 533 | 540 | 533 | 534 | +1 | +0.2% | 1,500 |
| 2021/08/12 | 533 | 533 | 533 | 533 | +2 | +0.4% | 100 |
| 2021/08/11 | 533 | 533 | 531 | 531 | +2 | +0.4% | 500 |
| 2021/08/10 | 524 | 529 | 521 | 529 | +5 | +1% | 1,100 |
| 2021/08/06 | 524 | 524 | 524 | 524 | -2 | -0.4% | 100 |
| 2021/08/05 | 526 | 526 | 526 | 526 | -1 | -0.2% | 400 |
| 2021/08/04 | 535 | 535 | 527 | 527 | -15 | -2.8% | 3,900 |
| 2021/08/03 | 541 | 542 | 541 | 542 | +6 | +1.1% | 300 |
| 2021/08/02 | 533 | 536 | 533 | 536 | ±0 | ±0% | 300 |
| 2021/07/30 | 541 | 541 | 534 | 536 | -18 | -3.2% | 3,000 |
| 2021/07/29 | 541 | 554 | 541 | 554 | +8 | +1.5% | 2,100 |
| 2021/07/28 | 547 | 556 | 546 | 546 | -11 | -2% | 3,800 |
| 2021/07/27 | 566 | 566 | 557 | 557 | - | - | 1,200 |
| 2021/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/21 | 561 | 573 | 561 | 570 | +15 | +2.7% | 600 |
| 2021/07/20 | 566 | 575 | 555 | 555 | -21 | -3.6% | 10,500 |
| 2021/07/19 | 576 | 576 | 566 | 576 | ±0 | ±0% | 400 |
| 2021/07/16 | 569 | 576 | 567 | 576 | -3 | -0.5% | 500 |
| 2021/07/15 | 567 | 579 | 567 | 579 | +12 | +2.1% | 5,400 |
| 2021/07/14 | 567 | 571 | 567 | 567 | -1 | -0.2% | 600 |
| 2021/07/13 | 573 | 577 | 568 | 568 | -15 | -2.6% | 4,700 |
| 2021/07/12 | 583 | 593 | 577 | 583 | +20 | +3.6% | 1,900 |
| 2021/07/09 | 564 | 564 | 563 | 563 | -3 | -0.5% | 700 |
| 2021/07/08 | 570 | 583 | 566 | 566 | -7 | -1.2% | 2,900 |
| 2021/07/07 | 576 | 577 | 571 | 573 | -10 | -1.7% | 2,800 |
| 2021/07/06 | 586 | 586 | 581 | 583 | +2 | +0.3% | 400 |
| 2021/07/05 | 592 | 592 | 581 | 581 | -9 | -1.5% | 2,300 |
| 2021/07/02 | 585 | 605 | 581 | 590 | -2 | -0.3% | 6,700 |
| 2021/07/01 | 583 | 592 | 581 | 592 | +1 | +0.2% | 2,300 |
| 2021/06/30 | 581 | 593 | 581 | 591 | +10 | +1.7% | 3,200 |
| 2021/06/29 | 584 | 605 | 571 | 581 | -3 | -0.5% | 12,200 |
| 2021/06/28 | 586 | 586 | 575 | 584 | -2 | -0.3% | 1,800 |
| 2021/06/25 | 575 | 591 | 574 | 586 | +11 | +1.9% | 7,800 |
| 2021/06/24 | 575 | 575 | 575 | 575 | -9 | -1.5% | 200 |
| 2021/06/23 | 575 | 584 | 575 | 584 | -1 | -0.2% | 4,100 |
| 2021/06/22 | 568 | 595 | 568 | 585 | +21 | +3.7% | 1,900 |
| 2021/06/21 | 564 | 585 | 564 | 564 | -11 | -1.9% | 5,600 |
| 2021/06/18 | 591 | 591 | 575 | 575 | -17 | -2.9% | 13,900 |
| 2021/06/17 | 587 | 592 | 583 | 592 | -7 | -1.2% | 1,100 |
| 2021/06/16 | 597 | 599 | 588 | 599 | -1 | -0.2% | 2,200 |
| 2021/06/15 | 598 | 600 | 583 | 600 | +5 | +0.8% | 2,100 |
| 2021/06/14 | 584 | 597 | 575 | 595 | +14 | +2.4% | 8,800 |
| 2021/06/11 | 590 | 590 | 580 | 581 | -7 | -1.2% | 2,000 |
| 2021/06/10 | 601 | 601 | 587 | 588 | -5 | -0.8% | 5,800 |
| 2021/06/09 | 601 | 608 | 586 | 593 | +2 | +0.3% | 12,000 |
| 2021/06/08 | 586 | 591 | 582 | 591 | +5 | +0.9% | 7,800 |
| 2021/06/07 | 583 | 589 | 575 | 586 | +3 | +0.5% | 10,000 |
| 2021/06/04 | 574 | 592 | 573 | 583 | +4 | +0.7% | 4,900 |
| 2021/06/03 | 582 | 582 | 573 | 579 | -3 | -0.5% | 900 |
901～
950
件表示中 / 3683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
