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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 398 | 471 | 392 | 456 | +65 | +16.6% | 22,500 |
| 2022/04/07 | 391 | 391 | 391 | 391 | -2 | -0.5% | 100 |
| 2022/04/06 | 392 | 393 | 392 | 393 | +1 | +0.3% | 200 |
| 2022/04/05 | 397 | 397 | 392 | 392 | -2 | -0.5% | 500 |
| 2022/04/04 | 394 | 394 | 394 | 394 | ±0 | ±0% | 500 |
| 2022/04/01 | 388 | 394 | 383 | 394 | +6 | +1.5% | 800 |
| 2022/03/31 | 388 | 389 | 384 | 388 | -7 | -1.8% | 3,200 |
| 2022/03/30 | 388 | 395 | 388 | 395 | +13 | +3.4% | 2,100 |
| 2022/03/29 | 382 | 390 | 381 | 382 | +5 | +1.3% | 2,100 |
| 2022/03/28 | 377 | 377 | 371 | 377 | -8 | -2.1% | 800 |
| 2022/03/25 | 391 | 391 | 379 | 385 | -6 | -1.5% | 1,400 |
| 2022/03/24 | 393 | 393 | 387 | 391 | -2 | -0.5% | 1,500 |
| 2022/03/23 | 380 | 393 | 380 | 393 | +13 | +3.4% | 1,400 |
| 2022/03/22 | 380 | 380 | 380 | 380 | ±0 | ±0% | 100 |
| 2022/03/18 | 376 | 380 | 376 | 380 | +4 | +1.1% | 300 |
| 2022/03/17 | 369 | 378 | 369 | 376 | +8 | +2.2% | 600 |
| 2022/03/16 | 365 | 368 | 360 | 368 | +3 | +0.8% | 1,000 |
| 2022/03/15 | 360 | 365 | 352 | 365 | +5 | +1.4% | 900 |
| 2022/03/14 | 360 | 360 | 360 | 360 | ±0 | ±0% | 600 |
| 2022/03/11 | 360 | 367 | 360 | 360 | -3 | -0.8% | 600 |
| 2022/03/10 | 360 | 363 | 360 | 363 | +4 | +1.1% | 700 |
| 2022/03/09 | 359 | 359 | 359 | 359 | - | - | 100 |
| 2022/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/07 | 387 | 387 | 358 | 366 | -17 | -4.4% | 5,500 |
| 2022/03/04 | 383 | 384 | 383 | 383 | ±0 | ±0% | 900 |
| 2022/03/03 | 383 | 386 | 382 | 383 | ±0 | ±0% | 800 |
| 2022/03/02 | 383 | 383 | 383 | 383 | +3 | +0.8% | 200 |
| 2022/03/01 | 384 | 384 | 380 | 380 | -2 | -0.5% | 600 |
| 2022/02/28 | 380 | 382 | 375 | 382 | +15 | +4.1% | 3,500 |
| 2022/02/25 | 369 | 375 | 366 | 367 | -2 | -0.5% | 2,700 |
| 2022/02/24 | 390 | 390 | 369 | 369 | -20 | -5.1% | 2,900 |
| 2022/02/22 | 391 | 391 | 387 | 389 | -10 | -2.5% | 2,500 |
| 2022/02/21 | 397 | 399 | 397 | 399 | +1 | +0.3% | 200 |
| 2022/02/18 | 401 | 402 | 395 | 398 | -3 | -0.7% | 1,600 |
| 2022/02/17 | 406 | 406 | 401 | 401 | -3 | -0.7% | 1,000 |
| 2022/02/16 | 406 | 406 | 401 | 404 | -3 | -0.7% | 1,200 |
| 2022/02/15 | 420 | 420 | 389 | 407 | -27 | -6.2% | 6,700 |
| 2022/02/14 | 420 | 434 | 420 | 434 | +9 | +2.1% | 1,100 |
| 2022/02/10 | 428 | 434 | 425 | 425 | +3 | +0.7% | 1,200 |
| 2022/02/09 | 421 | 422 | 417 | 422 | +4 | +1% | 1,000 |
| 2022/02/08 | 418 | 418 | 417 | 418 | ±0 | ±0% | 900 |
| 2022/02/07 | 419 | 419 | 418 | 418 | -7 | -1.6% | 400 |
| 2022/02/04 | 425 | 427 | 425 | 425 | +3 | +0.7% | 1,400 |
| 2022/02/03 | 422 | 422 | 422 | 422 | -13 | -3% | 100 |
| 2022/02/02 | 425 | 435 | 416 | 435 | +20 | +4.8% | 3,500 |
| 2022/02/01 | 416 | 416 | 415 | 415 | -1 | -0.2% | 900 |
| 2022/01/31 | 415 | 423 | 411 | 416 | -3 | -0.7% | 3,200 |
| 2022/01/28 | 416 | 419 | 416 | 419 | ±0 | ±0% | 1,700 |
| 2022/01/27 | 432 | 432 | 418 | 419 | -13 | -3% | 4,700 |
| 2022/01/26 | 437 | 437 | 432 | 432 | -5 | -1.1% | 400 |
751～
800
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
