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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 445 | 445 | 437 | 437 | -8 | -1.8% | 1,800 |
| 2022/01/24 | 438 | 445 | 431 | 445 | +5 | +1.1% | 1,300 |
| 2022/01/21 | 440 | 440 | 436 | 440 | -3 | -0.7% | 1,400 |
| 2022/01/20 | 436 | 443 | 432 | 443 | +12 | +2.8% | 4,500 |
| 2022/01/19 | 437 | 439 | 431 | 431 | -9 | -2% | 7,800 |
| 2022/01/18 | 450 | 450 | 440 | 440 | -7 | -1.6% | 4,400 |
| 2022/01/17 | 454 | 454 | 447 | 447 | -7 | -1.5% | 3,700 |
| 2022/01/14 | 453 | 455 | 451 | 454 | -1 | -0.2% | 4,700 |
| 2022/01/13 | 461 | 469 | 455 | 455 | -8 | -1.7% | 4,800 |
| 2022/01/12 | 464 | 470 | 455 | 463 | -7 | -1.5% | 9,500 |
| 2022/01/11 | 470 | 478 | 456 | 470 | -10 | -2.1% | 12,400 |
| 2022/01/07 | 503 | 519 | 468 | 480 | -23 | -4.6% | 53,800 |
| 2022/01/06 | 497 | 504 | 483 | 503 | -1 | -0.2% | 27,600 |
| 2022/01/05 | 519 | 546 | 504 | 504 | -45 | -8.2% | 76,000 |
| 2022/01/04 | 535 | 564 | 513 | 549 | -6 | -1.1% | 144,300 |
| 2021/12/30 | 651 | 691 | 538 | 555 | -36 | -6.1% | 487,000 |
| 2021/12/29 | 702 | 864 | 591 | 591 | +19 | +3.3% | 1,048,000 |
| 2021/12/28 | 572 | 572 | 572 | 572 | +80 | +16.3% | 1,000 |
| 2021/12/27 | 492 | 492 | 492 | 492 | +80 | +19.4% | 4,900 |
| 2021/12/24 | 422 | 424 | 412 | 412 | -7 | -1.7% | 2,900 |
| 2021/12/23 | 412 | 432 | 412 | 419 | +7 | +1.7% | 8,300 |
| 2021/12/22 | 427 | 431 | 412 | 412 | -19 | -4.4% | 3,700 |
| 2021/12/21 | 445 | 445 | 430 | 431 | -4 | -0.9% | 3,800 |
| 2021/12/20 | 450 | 451 | 435 | 435 | -23 | -5% | 3,600 |
| 2021/12/17 | 450 | 458 | 450 | 458 | -4 | -0.9% | 900 |
| 2021/12/16 | 463 | 463 | 460 | 462 | -1 | -0.2% | 400 |
| 2021/12/15 | 460 | 463 | 460 | 463 | +2 | +0.4% | 2,400 |
| 2021/12/14 | 471 | 471 | 461 | 461 | -19 | -4% | 2,000 |
| 2021/12/13 | 480 | 480 | 480 | 480 | +3 | +0.6% | 200 |
| 2021/12/10 | 488 | 488 | 470 | 477 | -3 | -0.6% | 2,000 |
| 2021/12/09 | 488 | 488 | 480 | 480 | - | - | 200 |
| 2021/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/07 | 487 | 495 | 482 | 482 | -5 | -1% | 1,000 |
| 2021/12/06 | 487 | 487 | 487 | 487 | +5 | +1% | 500 |
| 2021/12/03 | 473 | 482 | 472 | 482 | +1 | +0.2% | 900 |
| 2021/12/02 | 476 | 486 | 471 | 481 | -3 | -0.6% | 3,300 |
| 2021/12/01 | 500 | 510 | 480 | 484 | ±0 | ±0% | 4,200 |
| 2021/11/30 | 476 | 484 | 468 | 484 | +10 | +2.1% | 2,400 |
| 2021/11/29 | 476 | 476 | 470 | 474 | -8 | -1.7% | 1,400 |
| 2021/11/26 | 480 | 482 | 480 | 482 | ±0 | ±0% | 200 |
| 2021/11/25 | 484 | 486 | 474 | 482 | -2 | -0.4% | 3,200 |
| 2021/11/24 | 477 | 484 | 477 | 484 | +7 | +1.5% | 1,700 |
| 2021/11/22 | 475 | 478 | 472 | 477 | +2 | +0.4% | 1,100 |
| 2021/11/19 | 475 | 475 | 475 | 475 | -4 | -0.8% | 100 |
| 2021/11/18 | 490 | 490 | 479 | 479 | -7 | -1.4% | 1,300 |
| 2021/11/17 | 485 | 492 | 485 | 486 | +1 | +0.2% | 700 |
| 2021/11/16 | 487 | 487 | 477 | 485 | -10 | -2% | 1,900 |
| 2021/11/15 | 499 | 499 | 483 | 495 | -4 | -0.8% | 4,000 |
| 2021/11/12 | 505 | 505 | 490 | 499 | - | - | 5,200 |
| 2021/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
801～
850
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
