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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 410 | 428 | 410 | 425 | +15 | +3.7% | 2,800 |
| 2022/06/22 | 411 | 412 | 410 | 410 | -2 | -0.5% | 2,200 |
| 2022/06/21 | 418 | 419 | 411 | 412 | -6 | -1.4% | 2,700 |
| 2022/06/20 | 421 | 421 | 411 | 418 | +13 | +3.2% | 4,900 |
| 2022/06/17 | 409 | 410 | 404 | 405 | -6 | -1.5% | 2,700 |
| 2022/06/16 | 416 | 416 | 403 | 411 | -5 | -1.2% | 2,600 |
| 2022/06/15 | 415 | 419 | 411 | 416 | +6 | +1.5% | 1,000 |
| 2022/06/14 | 416 | 417 | 410 | 410 | -11 | -2.6% | 1,300 |
| 2022/06/13 | 417 | 421 | 413 | 421 | ±0 | ±0% | 1,100 |
| 2022/06/10 | 419 | 421 | 419 | 421 | +2 | +0.5% | 700 |
| 2022/06/09 | 424 | 424 | 419 | 419 | -5 | -1.2% | 700 |
| 2022/06/08 | 424 | 424 | 424 | 424 | ±0 | ±0% | 400 |
| 2022/06/07 | 420 | 424 | 413 | 424 | +8 | +1.9% | 1,800 |
| 2022/06/06 | 415 | 416 | 415 | 416 | -12 | -2.8% | 300 |
| 2022/06/03 | 428 | 428 | 428 | 428 | +12 | +2.9% | 100 |
| 2022/06/02 | 429 | 429 | 416 | 416 | -7 | -1.7% | 1,000 |
| 2022/06/01 | 433 | 441 | 402 | 423 | -18 | -4.1% | 8,600 |
| 2022/05/31 | 446 | 446 | 440 | 441 | +3 | +0.7% | 700 |
| 2022/05/30 | 436 | 438 | 436 | 438 | +2 | +0.5% | 600 |
| 2022/05/27 | 450 | 450 | 436 | 436 | -9 | -2% | 1,300 |
| 2022/05/26 | 442 | 451 | 442 | 445 | +19 | +4.5% | 2,900 |
| 2022/05/25 | 408 | 468 | 405 | 426 | +18 | +4.4% | 21,000 |
| 2022/05/24 | 406 | 408 | 406 | 408 | +2 | +0.5% | 800 |
| 2022/05/23 | 409 | 410 | 405 | 406 | -6 | -1.5% | 3,300 |
| 2022/05/20 | 464 | 472 | 409 | 412 | -38 | -8.4% | 29,700 |
| 2022/05/19 | 404 | 467 | 394 | 450 | +63 | +16.3% | 66,200 |
| 2022/05/18 | 385 | 388 | 382 | 387 | -4 | -1% | 2,600 |
| 2022/05/17 | 387 | 391 | 387 | 391 | -7 | -1.8% | 400 |
| 2022/05/16 | 399 | 400 | 390 | 398 | -3 | -0.7% | 4,600 |
| 2022/05/13 | 409 | 409 | 401 | 401 | -16 | -3.8% | 2,800 |
| 2022/05/12 | 420 | 426 | 402 | 417 | -13 | -3% | 2,300 |
| 2022/05/11 | 414 | 440 | 414 | 430 | +24 | +5.9% | 800 |
| 2022/05/10 | 422 | 422 | 406 | 406 | -24 | -5.6% | 1,000 |
| 2022/05/09 | 430 | 430 | 430 | 430 | +5 | +1.2% | 100 |
| 2022/05/06 | 425 | 425 | 425 | 425 | +1 | +0.2% | 1,800 |
| 2022/05/02 | 424 | 424 | 424 | 424 | -1 | -0.2% | 1,000 |
| 2022/04/28 | 423 | 425 | 422 | 425 | +2 | +0.5% | 2,400 |
| 2022/04/27 | 422 | 423 | 422 | 423 | ±0 | ±0% | 300 |
| 2022/04/26 | 454 | 454 | 423 | 423 | +2 | +0.5% | 1,400 |
| 2022/04/25 | 422 | 422 | 421 | 421 | -6 | -1.4% | 700 |
| 2022/04/22 | 431 | 431 | 425 | 427 | - | - | 1,100 |
| 2022/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/20 | 425 | 436 | 423 | 436 | - | - | 500 |
| 2022/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/18 | 429 | 429 | 429 | 429 | ±0 | ±0% | 100 |
| 2022/04/15 | 432 | 432 | 429 | 429 | -8 | -1.8% | 900 |
| 2022/04/14 | 428 | 437 | 427 | 437 | +6 | +1.4% | 400 |
| 2022/04/13 | 433 | 442 | 431 | 431 | -8 | -1.8% | 1,700 |
| 2022/04/12 | 447 | 447 | 422 | 439 | -18 | -3.9% | 10,900 |
| 2022/04/11 | 530 | 530 | 448 | 457 | +1 | +0.2% | 71,200 |
701～
750
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
