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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 479 | 479 | 469 | 473 | -3 | -0.6% | 11,000 |
| 2024/11/29 | 487 | 487 | 476 | 476 | -12 | -2.5% | 3,600 |
| 2024/11/28 | 480 | 495 | 478 | 488 | +11 | +2.3% | 8,100 |
| 2024/11/27 | 486 | 486 | 469 | 477 | -9 | -1.9% | 11,900 |
| 2024/11/26 | 508 | 508 | 483 | 486 | -22 | -4.3% | 37,200 |
| 2024/11/25 | 509 | 518 | 505 | 508 | +2 | +0.4% | 31,100 |
| 2024/11/22 | 518 | 518 | 505 | 506 | -10 | -1.9% | 26,300 |
| 2024/11/21 | 524 | 531 | 514 | 516 | -6 | -1.1% | 16,800 |
| 2024/11/20 | 507 | 568 | 507 | 522 | +16 | +3.2% | 196,500 |
| 2024/11/19 | 504 | 514 | 502 | 506 | ±0 | ±0% | 10,200 |
| 2024/11/18 | 501 | 516 | 494 | 506 | -24 | -4.5% | 52,200 |
| 2024/11/15 | 551 | 551 | 497 | 530 | +26 | +5.2% | 102,400 |
| 2024/11/14 | 551 | 553 | 500 | 504 | -35 | -6.5% | 50,300 |
| 2024/11/13 | 557 | 565 | 532 | 539 | -6 | -1.1% | 21,100 |
| 2024/11/12 | 555 | 566 | 536 | 545 | -2 | -0.4% | 22,900 |
| 2024/11/11 | 572 | 589 | 540 | 547 | -22 | -3.9% | 30,000 |
| 2024/11/08 | 600 | 650 | 566 | 569 | -21 | -3.6% | 72,600 |
| 2024/11/07 | 612 | 618 | 577 | 590 | -19 | -3.1% | 43,100 |
| 2024/11/06 | 540 | 613 | 540 | 609 | +79 | +14.9% | 145,600 |
| 2024/11/05 | 562 | 573 | 526 | 530 | -37 | -6.5% | 37,900 |
| 2024/11/01 | 579 | 618 | 565 | 567 | +8 | +1.4% | 155,400 |
| 2024/10/31 | 555 | 572 | 555 | 559 | +1 | +0.2% | 16,300 |
| 2024/10/30 | 600 | 600 | 550 | 558 | -27 | -4.6% | 61,500 |
| 2024/10/29 | 576 | 632 | 573 | 585 | -1 | -0.2% | 147,300 |
| 2024/10/28 | 562 | 635 | 545 | 586 | +24 | +4.3% | 445,700 |
| 2024/10/25 | 581 | 677 | 543 | 562 | -37 | -6.2% | 404,000 |
| 2024/10/24 | 521 | 619 | 516 | 599 | +80 | +15.4% | 945,100 |
| 2024/10/23 | 543 | 547 | 519 | 519 | -18 | -3.4% | 46,300 |
| 2024/10/22 | 573 | 616 | 536 | 537 | -46 | -7.9% | 248,700 |
| 2024/10/21 | 593 | 649 | 578 | 583 | -20 | -3.3% | 246,900 |
| 2024/10/18 | 720 | 765 | 594 | 603 | -82 | -12% | 962,000 |
| 2024/10/17 | 584 | 685 | 562 | 685 | +100 | +17.1% | 903,400 |
| 2024/10/16 | 636 | 756 | 576 | 585 | -91 | -13.5% | 1,063,400 |
| 2024/10/15 | 690 | 733 | 627 | 676 | -64 | -8.6% | 758,000 |
| 2024/10/11 | 740 | 740 | 685 | 740 | +100 | +15.6% | 430,700 |
| 2024/10/10 | 570 | 640 | 557 | 640 | +100 | +18.5% | 353,900 |
| 2024/10/09 | 599 | 634 | 516 | 540 | -3 | -0.6% | 893,400 |
| 2024/10/08 | 543 | 543 | 543 | 543 | +80 | +17.3% | 43,200 |
| 2024/10/07 | 471 | 480 | 456 | 463 | +13 | +2.9% | 10,100 |
| 2024/10/04 | 445 | 499 | 442 | 450 | +5 | +1.1% | 70,800 |
| 2024/10/03 | 445 | 445 | 445 | 445 | +3 | +0.7% | 100 |
| 2024/10/02 | 442 | 445 | 442 | 442 | -2 | -0.5% | 800 |
| 2024/10/01 | 441 | 444 | 440 | 444 | +3 | +0.7% | 700 |
| 2024/09/30 | 440 | 441 | 440 | 441 | -1 | -0.2% | 1,300 |
| 2024/09/27 | 443 | 448 | 442 | 442 | -4 | -0.9% | 900 |
| 2024/09/26 | 447 | 447 | 446 | 446 | +3 | +0.7% | 500 |
| 2024/09/25 | 444 | 444 | 441 | 443 | - | - | 1,200 |
| 2024/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/20 | 444 | 445 | 441 | 441 | -6 | -1.3% | 18,500 |
| 2024/09/19 | 443 | 448 | 443 | 447 | +3 | +0.7% | 2,000 |
101～
150
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
