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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 446 | 447 | 440 | 440 | -5 | -1.1% | 5,200 |
| 2025/05/01 | 447 | 450 | 445 | 445 | -3 | -0.7% | 2,700 |
| 2025/04/30 | 444 | 448 | 443 | 448 | +4 | +0.9% | 800 |
| 2025/04/28 | 449 | 450 | 443 | 444 | -5 | -1.1% | 5,900 |
| 2025/04/25 | 449 | 452 | 445 | 449 | -1 | -0.2% | 2,700 |
| 2025/04/24 | 448 | 450 | 445 | 450 | +3 | +0.7% | 2,600 |
| 2025/04/23 | 441 | 450 | 441 | 447 | +7 | +1.6% | 13,800 |
| 2025/04/22 | 434 | 443 | 434 | 440 | +6 | +1.4% | 8,000 |
| 2025/04/21 | 439 | 439 | 432 | 434 | -5 | -1.1% | 8,700 |
| 2025/04/18 | 434 | 440 | 433 | 439 | +2 | +0.5% | 14,600 |
| 2025/04/17 | 455 | 462 | 437 | 437 | -13 | -2.9% | 32,400 |
| 2025/04/16 | 493 | 573 | 443 | 450 | -58 | -11.4% | 208,300 |
| 2025/04/15 | 472 | 557 | 435 | 508 | +31 | +6.5% | 329,000 |
| 2025/04/14 | 406 | 482 | 406 | 477 | +73 | +18.1% | 459,300 |
| 2025/04/11 | 388 | 404 | 388 | 404 | +9 | +2.3% | 2,300 |
| 2025/04/10 | 400 | 404 | 394 | 395 | +15 | +3.9% | 7,200 |
| 2025/04/09 | 384 | 389 | 376 | 380 | -20 | -5% | 11,200 |
| 2025/04/08 | 396 | 400 | 390 | 400 | +22 | +5.8% | 7,900 |
| 2025/04/07 | 362 | 408 | 361 | 378 | -35 | -8.5% | 11,100 |
| 2025/04/04 | 449 | 449 | 413 | 413 | -40 | -8.8% | 11,600 |
| 2025/04/03 | 461 | 469 | 445 | 453 | -15 | -3.2% | 19,200 |
| 2025/04/02 | 486 | 486 | 468 | 468 | -6 | -1.3% | 15,600 |
| 2025/04/01 | 475 | 475 | 474 | 474 | +4 | +0.9% | 800 |
| 2025/03/31 | 477 | 480 | 470 | 470 | -11 | -2.3% | 5,500 |
| 2025/03/28 | 481 | 483 | 477 | 481 | ±0 | ±0% | 1,900 |
| 2025/03/27 | 487 | 487 | 480 | 481 | -4 | -0.8% | 4,700 |
| 2025/03/26 | 481 | 486 | 481 | 485 | +4 | +0.8% | 5,500 |
| 2025/03/25 | 480 | 481 | 480 | 481 | +3 | +0.6% | 600 |
| 2025/03/24 | 481 | 481 | 476 | 478 | -1 | -0.2% | 1,100 |
| 2025/03/21 | 475 | 480 | 475 | 479 | +2 | +0.4% | 600 |
| 2025/03/19 | 474 | 480 | 474 | 477 | ±0 | ±0% | 1,900 |
| 2025/03/18 | 472 | 477 | 472 | 477 | +5 | +1.1% | 500 |
| 2025/03/17 | 479 | 481 | 472 | 472 | -6 | -1.3% | 3,400 |
| 2025/03/14 | 477 | 482 | 477 | 478 | +1 | +0.2% | 1,900 |
| 2025/03/13 | 475 | 477 | 473 | 477 | -1 | -0.2% | 1,200 |
| 2025/03/12 | 470 | 480 | 468 | 478 | ±0 | ±0% | 9,000 |
| 2025/03/11 | 476 | 478 | 473 | 478 | +1 | +0.2% | 700 |
| 2025/03/10 | 483 | 483 | 477 | 477 | ±0 | ±0% | 1,100 |
| 2025/03/07 | 477 | 483 | 477 | 477 | -6 | -1.2% | 1,900 |
| 2025/03/06 | 482 | 483 | 478 | 483 | +1 | +0.2% | 2,600 |
| 2025/03/05 | 478 | 482 | 473 | 482 | +4 | +0.8% | 2,800 |
| 2025/03/04 | 484 | 484 | 478 | 478 | -7 | -1.4% | 1,600 |
| 2025/03/03 | 483 | 485 | 474 | 485 | ±0 | ±0% | 3,000 |
| 2025/02/28 | 485 | 485 | 485 | 485 | ±0 | ±0% | 2,100 |
| 2025/02/27 | 479 | 489 | 479 | 485 | -1 | -0.2% | 3,500 |
| 2025/02/26 | 487 | 488 | 475 | 486 | -2 | -0.4% | 3,900 |
| 2025/02/25 | 473 | 488 | 473 | 488 | +16 | +3.4% | 5,300 |
| 2025/02/21 | 468 | 472 | 468 | 472 | -1 | -0.2% | 900 |
| 2025/02/20 | 470 | 475 | 468 | 473 | ±0 | ±0% | 900 |
| 2025/02/19 | 471 | 473 | 470 | 473 | ±0 | ±0% | 600 |
1～
50
件表示中 / 3692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
