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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 810 | 830 | 810 | 830 | +17 | +2.1% | 1,200 |
| 2017/09/21 | 805 | 813 | 803 | 813 | +11 | +1.4% | 1,600 |
| 2017/09/20 | 803 | 803 | 802 | 802 | +2 | +0.3% | 200 |
| 2017/09/19 | 805 | 820 | 800 | 800 | -3 | -0.4% | 1,500 |
| 2017/09/15 | 791 | 803 | 791 | 803 | - | - | 600 |
| 2017/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/13 | 817 | 817 | 800 | 800 | -1 | -0.1% | 300 |
| 2017/09/12 | 801 | 801 | 801 | 801 | -9 | -1.1% | 500 |
| 2017/09/11 | 805 | 810 | 795 | 810 | +5 | +0.6% | 1,200 |
| 2017/09/08 | 820 | 820 | 805 | 805 | -15 | -1.8% | 200 |
| 2017/09/07 | 821 | 821 | 820 | 820 | ±0 | ±0% | 1,000 |
| 2017/09/06 | 801 | 820 | 800 | 820 | ±0 | ±0% | 800 |
| 2017/09/05 | 800 | 820 | 800 | 820 | -10 | -1.2% | 3,600 |
| 2017/09/04 | 815 | 830 | 815 | 830 | ±0 | ±0% | 800 |
| 2017/09/01 | 831 | 850 | 830 | 830 | - | - | 300 |
| 2017/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/29 | 834 | 835 | 833 | 835 | +1 | +0.1% | 1,200 |
| 2017/08/28 | 836 | 836 | 821 | 834 | - | - | 900 |
| 2017/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/24 | 836 | 836 | 836 | 836 | -14 | -1.6% | 100 |
| 2017/08/23 | 867 | 867 | 850 | 850 | -19 | -2.2% | 900 |
| 2017/08/22 | 799 | 869 | 799 | 869 | +70 | +8.8% | 2,800 |
| 2017/08/21 | 799 | 799 | 799 | 799 | +9 | +1.1% | 900 |
| 2017/08/18 | 785 | 800 | 785 | 790 | -10 | -1.3% | 4,400 |
| 2017/08/17 | 800 | 800 | 800 | 800 | ±0 | ±0% | 200 |
| 2017/08/16 | 800 | 800 | 800 | 800 | +16 | +2% | 400 |
| 2017/08/15 | 785 | 785 | 784 | 784 | -16 | -2% | 200 |
| 2017/08/14 | 804 | 804 | 785 | 800 | -40 | -4.8% | 1,200 |
| 2017/08/10 | 810 | 840 | 810 | 840 | ±0 | ±0% | 1,200 |
| 2017/08/09 | 841 | 841 | 840 | 840 | -5 | -0.6% | 300 |
| 2017/08/08 | 853 | 853 | 845 | 845 | +7 | +0.8% | 600 |
| 2017/08/07 | 844 | 844 | 836 | 838 | +4 | +0.5% | 800 |
| 2017/08/04 | 834 | 834 | 834 | 834 | ±0 | ±0% | 100 |
| 2017/08/03 | 839 | 840 | 834 | 834 | ±0 | ±0% | 1,800 |
| 2017/08/02 | 860 | 860 | 834 | 834 | +4 | +0.5% | 900 |
| 2017/08/01 | 838 | 839 | 830 | 830 | -8 | -1% | 7,100 |
| 2017/07/31 | 834 | 838 | 830 | 838 | -1 | -0.1% | 3,600 |
| 2017/07/28 | 855 | 855 | 839 | 839 | -3 | -0.4% | 1,300 |
| 2017/07/27 | 838 | 842 | 838 | 842 | -8 | -0.9% | 1,200 |
| 2017/07/26 | 858 | 862 | 843 | 850 | +7 | +0.8% | 1,700 |
| 2017/07/25 | 840 | 845 | 830 | 843 | +5 | +0.6% | 3,300 |
| 2017/07/24 | 854 | 854 | 835 | 838 | -20 | -2.3% | 2,700 |
| 2017/07/21 | 885 | 914 | 857 | 858 | +3 | +0.4% | 2,600 |
| 2017/07/20 | 864 | 864 | 850 | 855 | -14 | -1.6% | 1,600 |
| 2017/07/19 | 899 | 899 | 845 | 869 | -15 | -1.7% | 5,900 |
| 2017/07/18 | 860 | 940 | 858 | 884 | +54 | +6.5% | 12,600 |
| 2017/07/14 | 876 | 879 | 830 | 830 | -45 | -5.1% | 4,800 |
| 2017/07/13 | 887 | 902 | 870 | 875 | -5 | -0.6% | 3,600 |
| 2017/07/12 | 897 | 906 | 857 | 880 | -7 | -0.8% | 14,400 |
1851～
1900
件表示中 / 3686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
