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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 839 | 839 | 839 | 839 | ±0 | ±0% | 600 |
| 2018/07/25 | 836 | 840 | 836 | 839 | +33 | +4.1% | 800 |
| 2018/07/24 | 804 | 806 | 804 | 806 | +8 | +1% | 300 |
| 2018/07/23 | 808 | 808 | 795 | 798 | -10 | -1.2% | 1,300 |
| 2018/07/20 | 825 | 825 | 808 | 808 | -2 | -0.2% | 2,300 |
| 2018/07/19 | 835 | 835 | 800 | 810 | -10 | -1.2% | 2,400 |
| 2018/07/18 | 830 | 832 | 817 | 820 | - | - | 1,500 |
| 2018/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/13 | 829 | 845 | 828 | 845 | +6 | +0.7% | 1,400 |
| 2018/07/12 | 848 | 850 | 824 | 839 | -5 | -0.6% | 1,800 |
| 2018/07/11 | 852 | 852 | 810 | 844 | -5 | -0.6% | 5,100 |
| 2018/07/10 | 910 | 910 | 848 | 849 | +29 | +3.5% | 2,600 |
| 2018/07/09 | 806 | 821 | 806 | 820 | -1 | -0.1% | 1,900 |
| 2018/07/06 | 819 | 826 | 801 | 821 | -28 | -3.3% | 4,900 |
| 2018/07/05 | 879 | 879 | 834 | 849 | -31 | -3.5% | 400 |
| 2018/07/04 | 895 | 895 | 880 | 880 | ±0 | ±0% | 1,700 |
| 2018/07/03 | 891 | 891 | 880 | 880 | - | - | 1,200 |
| 2018/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/29 | 906 | 920 | 905 | 920 | -1 | -0.1% | 1,400 |
| 2018/06/28 | 938 | 938 | 921 | 921 | -17 | -1.8% | 3,400 |
| 2018/06/27 | 945 | 945 | 937 | 938 | +1 | +0.1% | 300 |
| 2018/06/26 | 938 | 938 | 936 | 937 | -13 | -1.4% | 1,100 |
| 2018/06/25 | 927 | 950 | 927 | 950 | +24 | +2.6% | 600 |
| 2018/06/22 | 942 | 942 | 926 | 926 | -11 | -1.2% | 500 |
| 2018/06/21 | 935 | 937 | 925 | 937 | -2 | -0.2% | 600 |
| 2018/06/20 | 940 | 948 | 906 | 939 | -31 | -3.2% | 3,500 |
| 2018/06/19 | 988 | 1,000 | 970 | 970 | -16 | -1.6% | 1,000 |
| 2018/06/18 | 1,008 | 1,008 | 986 | 986 | -7 | -0.7% | 4,000 |
| 2018/06/15 | 985 | 1,004 | 983 | 993 | -12 | -1.2% | 2,100 |
| 2018/06/14 | 1,019 | 1,019 | 987 | 1,005 | +5 | +0.5% | 800 |
| 2018/06/13 | 989 | 1,000 | 989 | 1,000 | -19 | -1.9% | 700 |
| 2018/06/12 | 1,019 | 1,019 | 1,019 | 1,019 | +29 | +2.9% | 700 |
| 2018/06/11 | 1,001 | 1,001 | 990 | 990 | -29 | -2.8% | 2,400 |
| 2018/06/08 | 1,000 | 1,019 | 1,000 | 1,019 | +25 | +2.5% | 1,100 |
| 2018/06/07 | 983 | 1,004 | 972 | 994 | - | - | 2,200 |
| 2018/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/05 | 957 | 998 | 957 | 998 | +16 | +1.6% | 500 |
| 2018/06/04 | 982 | 982 | 982 | 982 | -15 | -1.5% | 100 |
| 2018/06/01 | 980 | 997 | 980 | 997 | -8 | -0.8% | 3,600 |
| 2018/05/31 | 970 | 1,005 | 955 | 1,005 | +5 | +0.5% | 2,400 |
| 2018/05/30 | 1,013 | 1,013 | 980 | 1,000 | -9 | -0.9% | 3,800 |
| 2018/05/29 | 1,081 | 1,081 | 962 | 1,009 | -77 | -7.1% | 15,100 |
| 2018/05/28 | 1,086 | 1,086 | 1,086 | 1,086 | -51 | -4.5% | 200 |
| 2018/05/25 | 1,137 | 1,137 | 1,137 | 1,137 | -2 | -0.2% | 100 |
| 2018/05/24 | 1,139 | 1,139 | 1,139 | 1,139 | +10 | +0.9% | 500 |
| 2018/05/23 | 1,150 | 1,150 | 1,111 | 1,129 | -21 | -1.8% | 1,900 |
| 2018/05/22 | 1,133 | 1,150 | 1,131 | 1,150 | +18 | +1.6% | 2,700 |
| 2018/05/21 | 1,163 | 1,163 | 1,123 | 1,132 | -61 | -5.1% | 1,800 |
| 2018/05/18 | 1,130 | 1,199 | 1,100 | 1,193 | +38 | +3.3% | 1,900 |
| 2018/05/17 | 1,134 | 1,198 | 1,134 | 1,155 | +36 | +3.2% | 1,600 |
1651～
1700
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
