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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 747 | 747 | 731 | 731 | -17 | -2.3% | 1,300 |
| 2018/10/05 | 750 | 765 | 735 | 748 | -27 | -3.5% | 7,100 |
| 2018/10/04 | 767 | 780 | 750 | 775 | +5 | +0.6% | 5,000 |
| 2018/10/03 | 784 | 784 | 770 | 770 | -26 | -3.3% | 6,100 |
| 2018/10/02 | 782 | 796 | 782 | 796 | +2 | +0.3% | 3,400 |
| 2018/10/01 | 805 | 805 | 770 | 794 | -20 | -2.5% | 3,700 |
| 2018/09/28 | 812 | 820 | 806 | 814 | +2 | +0.2% | 8,500 |
| 2018/09/27 | 792 | 812 | 790 | 812 | +20 | +2.5% | 3,600 |
| 2018/09/26 | 789 | 800 | 789 | 792 | -8 | -1% | 1,800 |
| 2018/09/25 | 810 | 810 | 779 | 800 | +5 | +0.6% | 3,300 |
| 2018/09/21 | 830 | 835 | 792 | 795 | -36 | -4.3% | 19,800 |
| 2018/09/20 | 851 | 851 | 831 | 831 | -20 | -2.4% | 2,600 |
| 2018/09/19 | 875 | 875 | 851 | 851 | - | - | 400 |
| 2018/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/12 | 830 | 860 | 830 | 860 | -10 | -1.1% | 400 |
| 2018/09/11 | 870 | 870 | 870 | 870 | ±0 | ±0% | 2,000 |
| 2018/09/10 | 865 | 870 | 865 | 870 | +20 | +2.4% | 300 |
| 2018/09/07 | 853 | 855 | 835 | 850 | +12 | +1.4% | 900 |
| 2018/09/06 | 849 | 849 | 838 | 838 | - | - | 1,900 |
| 2018/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/03 | 883 | 909 | 883 | 909 | +36 | +4.1% | 300 |
| 2018/08/31 | 858 | 873 | 858 | 873 | -15 | -1.7% | 1,600 |
| 2018/08/30 | 888 | 888 | 858 | 888 | ±0 | ±0% | 1,400 |
| 2018/08/29 | 888 | 888 | 888 | 888 | ±0 | ±0% | 100 |
| 2018/08/28 | 890 | 890 | 888 | 888 | -28 | -3.1% | 1,300 |
| 2018/08/27 | 910 | 916 | 910 | 916 | -4 | -0.4% | 800 |
| 2018/08/24 | 910 | 920 | 910 | 920 | -8 | -0.9% | 600 |
| 2018/08/23 | 918 | 928 | 918 | 928 | +28 | +3.1% | 1,900 |
| 2018/08/22 | 900 | 900 | 900 | 900 | -18 | -2% | 200 |
| 2018/08/21 | 885 | 918 | 845 | 918 | - | - | 1,600 |
| 2018/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/17 | 860 | 875 | 860 | 875 | +2 | +0.2% | 700 |
| 2018/08/16 | 920 | 920 | 873 | 873 | +13 | +1.5% | 3,800 |
| 2018/08/15 | 864 | 896 | 860 | 860 | -77 | -8.2% | 3,200 |
| 2018/08/14 | 886 | 980 | 881 | 937 | +64 | +7.3% | 6,900 |
| 2018/08/13 | 860 | 873 | 860 | 873 | -12 | -1.4% | 800 |
| 2018/08/10 | 885 | 885 | 885 | 885 | +25 | +2.9% | 500 |
| 2018/08/09 | 860 | 860 | 860 | 860 | ±0 | ±0% | 700 |
| 2018/08/08 | 850 | 860 | 850 | 860 | - | - | 300 |
| 2018/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/06 | 835 | 850 | 835 | 850 | -15 | -1.7% | 300 |
| 2018/08/03 | 866 | 866 | 865 | 865 | ±0 | ±0% | 1,400 |
| 2018/08/02 | 840 | 865 | 840 | 865 | - | - | 2,100 |
| 2018/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/31 | 857 | 879 | 841 | 852 | +10 | +1.2% | 1,900 |
| 2018/07/30 | 840 | 842 | 840 | 842 | - | - | 300 |
| 2018/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
1601～
1650
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
