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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 466 | 476 | 466 | 473 | +2 | +0.4% | 2,500 |
| 2025/02/17 | 478 | 478 | 463 | 471 | -7 | -1.5% | 11,800 |
| 2025/02/14 | 473 | 481 | 473 | 478 | -7 | -1.4% | 9,200 |
| 2025/02/13 | 495 | 497 | 485 | 485 | -5 | -1% | 3,800 |
| 2025/02/12 | 488 | 496 | 488 | 490 | +1 | +0.2% | 2,400 |
| 2025/02/10 | 491 | 491 | 480 | 489 | ±0 | ±0% | 4,500 |
| 2025/02/07 | 489 | 489 | 489 | 489 | +6 | +1.2% | 300 |
| 2025/02/06 | 480 | 487 | 480 | 483 | +3 | +0.6% | 800 |
| 2025/02/05 | 477 | 484 | 470 | 480 | -4 | -0.8% | 6,600 |
| 2025/02/04 | 482 | 491 | 482 | 484 | +4 | +0.8% | 3,800 |
| 2025/02/03 | 479 | 483 | 479 | 480 | -1 | -0.2% | 2,500 |
| 2025/01/31 | 481 | 486 | 481 | 481 | -6 | -1.2% | 2,000 |
| 2025/01/30 | 486 | 487 | 482 | 487 | -1 | -0.2% | 2,500 |
| 2025/01/29 | 485 | 492 | 480 | 488 | +3 | +0.6% | 2,900 |
| 2025/01/28 | 480 | 491 | 480 | 485 | +5 | +1% | 8,300 |
| 2025/01/27 | 484 | 484 | 479 | 480 | -3 | -0.6% | 1,100 |
| 2025/01/24 | 480 | 483 | 480 | 483 | +4 | +0.8% | 200 |
| 2025/01/23 | 476 | 483 | 476 | 479 | -2 | -0.4% | 7,600 |
| 2025/01/22 | 484 | 485 | 480 | 481 | +3 | +0.6% | 1,300 |
| 2025/01/21 | 483 | 483 | 477 | 478 | -5 | -1% | 3,300 |
| 2025/01/20 | 480 | 489 | 480 | 483 | +3 | +0.6% | 3,400 |
| 2025/01/17 | 478 | 484 | 477 | 480 | +4 | +0.8% | 1,700 |
| 2025/01/16 | 480 | 484 | 475 | 476 | -3 | -0.6% | 6,200 |
| 2025/01/15 | 482 | 491 | 477 | 479 | -3 | -0.6% | 8,300 |
| 2025/01/14 | 484 | 486 | 482 | 482 | -6 | -1.2% | 3,600 |
| 2025/01/10 | 493 | 493 | 485 | 488 | +1 | +0.2% | 1,700 |
| 2025/01/09 | 488 | 490 | 487 | 487 | -4 | -0.8% | 2,300 |
| 2025/01/08 | 488 | 493 | 485 | 491 | +1 | +0.2% | 2,300 |
| 2025/01/07 | 503 | 503 | 490 | 490 | -13 | -2.6% | 5,500 |
| 2025/01/06 | 496 | 513 | 495 | 503 | +8 | +1.6% | 6,500 |
| 2024/12/30 | 512 | 512 | 493 | 495 | -7 | -1.4% | 14,500 |
| 2024/12/27 | 481 | 502 | 475 | 502 | +25 | +5.2% | 15,200 |
| 2024/12/26 | 483 | 483 | 477 | 477 | -1 | -0.2% | 6,600 |
| 2024/12/25 | 476 | 482 | 473 | 478 | -5 | -1% | 21,100 |
| 2024/12/24 | 477 | 490 | 472 | 483 | +7 | +1.5% | 10,800 |
| 2024/12/23 | 499 | 499 | 476 | 476 | -29 | -5.7% | 21,200 |
| 2024/12/20 | 521 | 524 | 496 | 505 | +20 | +4.1% | 129,900 |
| 2024/12/19 | 493 | 493 | 477 | 485 | -8 | -1.6% | 9,200 |
| 2024/12/18 | 484 | 505 | 483 | 493 | +7 | +1.4% | 16,300 |
| 2024/12/17 | 487 | 496 | 483 | 486 | -4 | -0.8% | 17,200 |
| 2024/12/16 | 494 | 498 | 490 | 490 | -4 | -0.8% | 10,900 |
| 2024/12/13 | 485 | 507 | 485 | 494 | +10 | +2.1% | 17,300 |
| 2024/12/12 | 490 | 490 | 484 | 484 | -5 | -1% | 11,300 |
| 2024/12/11 | 528 | 528 | 483 | 489 | -23 | -4.5% | 51,300 |
| 2024/12/10 | 482 | 553 | 482 | 512 | +33 | +6.9% | 245,500 |
| 2024/12/09 | 480 | 487 | 477 | 479 | +1 | +0.2% | 6,500 |
| 2024/12/06 | 486 | 487 | 478 | 478 | -8 | -1.6% | 8,500 |
| 2024/12/05 | 481 | 490 | 481 | 486 | -2 | -0.4% | 10,200 |
| 2024/12/04 | 483 | 489 | 477 | 488 | +12 | +2.5% | 7,900 |
| 2024/12/03 | 473 | 489 | 473 | 476 | +3 | +0.6% | 13,800 |
51～
100
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
