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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 419 | 420 | 413 | 418 | -1 | -0.2% | 2,200 |
| 2023/12/07 | 424 | 424 | 416 | 419 | -2 | -0.5% | 1,700 |
| 2023/12/06 | 421 | 426 | 415 | 421 | ±0 | ±0% | 8,200 |
| 2023/12/05 | 421 | 423 | 416 | 421 | ±0 | ±0% | 2,200 |
| 2023/12/04 | 420 | 424 | 416 | 421 | -2 | -0.5% | 3,100 |
| 2023/12/01 | 428 | 428 | 418 | 423 | ±0 | ±0% | 4,600 |
| 2023/11/30 | 430 | 430 | 422 | 423 | -11 | -2.5% | 5,300 |
| 2023/11/29 | 429 | 437 | 420 | 434 | +2 | +0.5% | 6,500 |
| 2023/11/28 | 441 | 441 | 432 | 432 | -3 | -0.7% | 2,500 |
| 2023/11/27 | 452 | 454 | 431 | 435 | -14 | -3.1% | 10,200 |
| 2023/11/24 | 426 | 470 | 426 | 449 | +20 | +4.7% | 31,500 |
| 2023/11/22 | 412 | 452 | 412 | 429 | +12 | +2.9% | 13,100 |
| 2023/11/21 | 412 | 422 | 410 | 417 | ±0 | ±0% | 4,600 |
| 2023/11/20 | 413 | 421 | 410 | 417 | +4 | +1% | 1,900 |
| 2023/11/17 | 419 | 437 | 408 | 413 | -6 | -1.4% | 4,400 |
| 2023/11/16 | 408 | 419 | 408 | 419 | +11 | +2.7% | 2,300 |
| 2023/11/15 | 408 | 411 | 408 | 408 | -7 | -1.7% | 900 |
| 2023/11/14 | 425 | 425 | 412 | 415 | -11 | -2.6% | 2,500 |
| 2023/11/13 | 410 | 426 | 401 | 426 | +12 | +2.9% | 2,800 |
| 2023/11/10 | 414 | 414 | 403 | 414 | ±0 | ±0% | 5,500 |
| 2023/11/09 | 414 | 424 | 414 | 414 | -5 | -1.2% | 3,400 |
| 2023/11/08 | 420 | 429 | 416 | 419 | -4 | -0.9% | 9,600 |
| 2023/11/07 | 410 | 423 | 410 | 423 | +5 | +1.2% | 12,300 |
| 2023/11/06 | 406 | 422 | 406 | 418 | +12 | +3% | 12,000 |
| 2023/11/02 | 405 | 410 | 405 | 406 | +1 | +0.2% | 4,600 |
| 2023/11/01 | 431 | 431 | 398 | 405 | -23 | -5.4% | 29,200 |
| 2023/10/31 | 432 | 435 | 423 | 428 | -5 | -1.2% | 17,700 |
| 2023/10/30 | 434 | 437 | 433 | 433 | -6 | -1.4% | 4,400 |
| 2023/10/27 | 437 | 448 | 437 | 439 | +1 | +0.2% | 5,300 |
| 2023/10/26 | 437 | 447 | 437 | 438 | +1 | +0.2% | 6,900 |
| 2023/10/25 | 442 | 443 | 436 | 437 | ±0 | ±0% | 4,500 |
| 2023/10/24 | 433 | 445 | 433 | 437 | +4 | +0.9% | 11,100 |
| 2023/10/23 | 432 | 440 | 432 | 433 | +2 | +0.5% | 6,700 |
| 2023/10/20 | 431 | 455 | 429 | 431 | -3 | -0.7% | 51,000 |
| 2023/10/19 | 435 | 438 | 426 | 434 | -1 | -0.2% | 16,100 |
| 2023/10/18 | 429 | 441 | 428 | 435 | +6 | +1.4% | 15,000 |
| 2023/10/17 | 429 | 434 | 424 | 429 | +5 | +1.2% | 8,100 |
| 2023/10/16 | 425 | 429 | 424 | 424 | -6 | -1.4% | 8,100 |
| 2023/10/13 | 428 | 434 | 425 | 430 | -1 | -0.2% | 10,200 |
| 2023/10/12 | 437 | 442 | 425 | 431 | -11 | -2.5% | 31,100 |
| 2023/10/11 | 429 | 467 | 426 | 442 | +17 | +4% | 87,700 |
| 2023/10/10 | 427 | 439 | 423 | 425 | +2 | +0.5% | 22,400 |
| 2023/10/06 | 445 | 445 | 422 | 423 | -15 | -3.4% | 35,000 |
| 2023/10/05 | 437 | 450 | 427 | 438 | +2 | +0.5% | 18,200 |
| 2023/10/04 | 440 | 459 | 436 | 436 | -10 | -2.2% | 26,600 |
| 2023/10/03 | 473 | 473 | 441 | 446 | -27 | -5.7% | 74,200 |
| 2023/10/02 | 502 | 503 | 470 | 473 | -27 | -5.4% | 59,500 |
| 2023/09/29 | 512 | 522 | 500 | 500 | -14 | -2.7% | 21,300 |
| 2023/09/28 | 511 | 529 | 500 | 514 | +5 | +1% | 40,400 |
| 2023/09/27 | 494 | 548 | 487 | 509 | +13 | +2.6% | 153,200 |
101～
150
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
