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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 435 | 435 | 428 | 433 | -2 | -0.5% | 2,100 |
| 2024/02/22 | 420 | 435 | 419 | 435 | +10 | +2.4% | 6,600 |
| 2024/02/21 | 417 | 427 | 417 | 425 | +3 | +0.7% | 4,800 |
| 2024/02/20 | 419 | 431 | 416 | 422 | +8 | +1.9% | 22,700 |
| 2024/02/19 | 414 | 418 | 411 | 414 | -3 | -0.7% | 2,800 |
| 2024/02/16 | 407 | 417 | 404 | 417 | +8 | +2% | 4,900 |
| 2024/02/15 | 410 | 413 | 405 | 409 | ±0 | ±0% | 7,400 |
| 2024/02/14 | 415 | 415 | 401 | 409 | -4 | -1% | 13,800 |
| 2024/02/13 | 419 | 420 | 413 | 413 | -7 | -1.7% | 8,900 |
| 2024/02/09 | 420 | 422 | 419 | 420 | -3 | -0.7% | 6,200 |
| 2024/02/08 | 421 | 425 | 420 | 423 | +2 | +0.5% | 5,400 |
| 2024/02/07 | 424 | 425 | 421 | 421 | -3 | -0.7% | 6,500 |
| 2024/02/06 | 422 | 432 | 421 | 424 | +4 | +1% | 9,200 |
| 2024/02/05 | 422 | 426 | 419 | 420 | -2 | -0.5% | 4,700 |
| 2024/02/02 | 420 | 425 | 418 | 422 | +2 | +0.5% | 8,600 |
| 2024/02/01 | 422 | 424 | 417 | 420 | -1 | -0.2% | 13,100 |
| 2024/01/31 | 423 | 424 | 421 | 421 | -1 | -0.2% | 6,000 |
| 2024/01/30 | 425 | 426 | 421 | 422 | -3 | -0.7% | 7,600 |
| 2024/01/29 | 423 | 427 | 423 | 425 | +2 | +0.5% | 6,000 |
| 2024/01/26 | 429 | 429 | 421 | 423 | -8 | -1.9% | 14,900 |
| 2024/01/25 | 427 | 431 | 425 | 431 | +4 | +0.9% | 10,500 |
| 2024/01/24 | 439 | 439 | 423 | 427 | -12 | -2.7% | 67,700 |
| 2024/01/23 | 465 | 467 | 434 | 439 | -25 | -5.4% | 40,900 |
| 2024/01/22 | 478 | 484 | 464 | 464 | +10 | +2.2% | 23,500 |
| 2024/01/19 | 447 | 490 | 440 | 454 | +15 | +3.4% | 98,600 |
| 2024/01/18 | 457 | 469 | 436 | 439 | -15 | -3.3% | 36,600 |
| 2024/01/17 | 472 | 529 | 433 | 454 | -72 | -13.7% | 382,700 |
| 2024/01/16 | 470 | 526 | 454 | 526 | +80 | +17.9% | 144,300 |
| 2024/01/15 | 425 | 486 | 420 | 446 | +17 | +4% | 157,200 |
| 2024/01/12 | 412 | 429 | 407 | 429 | +18 | +4.4% | 12,400 |
| 2024/01/11 | 406 | 416 | 406 | 411 | ±0 | ±0% | 2,300 |
| 2024/01/10 | 406 | 411 | 403 | 411 | +2 | +0.5% | 2,000 |
| 2024/01/09 | 405 | 415 | 402 | 409 | +5 | +1.2% | 2,800 |
| 2024/01/05 | 394 | 409 | 394 | 404 | +3 | +0.7% | 6,900 |
| 2024/01/04 | 400 | 410 | 400 | 401 | -4 | -1% | 4,700 |
| 2023/12/29 | 403 | 408 | 395 | 405 | +4 | +1% | 4,100 |
| 2023/12/28 | 390 | 408 | 390 | 401 | +10 | +2.6% | 10,200 |
| 2023/12/27 | 393 | 400 | 391 | 391 | -8 | -2% | 11,300 |
| 2023/12/26 | 400 | 405 | 392 | 399 | -7 | -1.7% | 6,500 |
| 2023/12/25 | 394 | 415 | 391 | 406 | +13 | +3.3% | 7,900 |
| 2023/12/22 | 398 | 403 | 393 | 393 | -4 | -1% | 1,800 |
| 2023/12/21 | 403 | 404 | 390 | 397 | -5 | -1.2% | 9,700 |
| 2023/12/20 | 397 | 405 | 396 | 402 | +5 | +1.3% | 2,200 |
| 2023/12/19 | 401 | 414 | 397 | 397 | -3 | -0.8% | 3,600 |
| 2023/12/18 | 400 | 409 | 394 | 400 | +6 | +1.5% | 8,700 |
| 2023/12/15 | 391 | 398 | 391 | 394 | +6 | +1.5% | 5,800 |
| 2023/12/14 | 401 | 416 | 388 | 388 | -14 | -3.5% | 7,100 |
| 2023/12/13 | 410 | 411 | 400 | 402 | -6 | -1.5% | 4,500 |
| 2023/12/12 | 418 | 418 | 408 | 408 | -10 | -2.4% | 2,300 |
| 2023/12/11 | 418 | 420 | 416 | 418 | ±0 | ±0% | 1,700 |
51～
100
件表示中 / 3452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
