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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 879 | 879 | 849 | 849 | -21 | -2.4% | 1,400 |
| 2018/02/28 | 855 | 870 | 855 | 870 | +35 | +4.2% | 800 |
| 2018/02/27 | 835 | 840 | 834 | 835 | - | - | 1,100 |
| 2018/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/23 | 860 | 860 | 860 | 860 | ±0 | ±0% | 1,300 |
| 2018/02/22 | 860 | 860 | 860 | 860 | ±0 | ±0% | 1,100 |
| 2018/02/21 | 849 | 860 | 849 | 860 | +11 | +1.3% | 700 |
| 2018/02/20 | 850 | 850 | 834 | 849 | -11 | -1.3% | 1,100 |
| 2018/02/19 | 864 | 864 | 860 | 860 | - | - | 1,400 |
| 2018/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/15 | 830 | 849 | 830 | 849 | +14 | +1.7% | 1,300 |
| 2018/02/14 | 839 | 839 | 830 | 835 | -10 | -1.2% | 900 |
| 2018/02/13 | 834 | 856 | 827 | 845 | -4 | -0.5% | 3,000 |
| 2018/02/09 | 850 | 850 | 849 | 849 | -40 | -4.5% | 200 |
| 2018/02/08 | 889 | 889 | 889 | 889 | +24 | +2.8% | 100 |
| 2018/02/07 | 868 | 871 | 851 | 865 | +30 | +3.6% | 5,200 |
| 2018/02/06 | 840 | 855 | 800 | 835 | -32 | -3.7% | 6,900 |
| 2018/02/05 | 888 | 905 | 867 | 867 | -26 | -2.9% | 2,500 |
| 2018/02/02 | 894 | 899 | 877 | 893 | +14 | +1.6% | 1,900 |
| 2018/02/01 | 865 | 880 | 865 | 879 | +9 | +1% | 800 |
| 2018/01/31 | 877 | 878 | 870 | 870 | +5 | +0.6% | 700 |
| 2018/01/30 | 870 | 870 | 865 | 865 | - | - | 900 |
| 2018/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/26 | 899 | 899 | 877 | 877 | -22 | -2.4% | 1,400 |
| 2018/01/25 | 899 | 899 | 899 | 899 | +15 | +1.7% | 100 |
| 2018/01/24 | 871 | 884 | 869 | 884 | +2 | +0.2% | 400 |
| 2018/01/23 | 876 | 904 | 876 | 882 | +5 | +0.6% | 800 |
| 2018/01/22 | 866 | 877 | 852 | 877 | +26 | +3.1% | 3,800 |
| 2018/01/19 | 853 | 871 | 851 | 851 | -5 | -0.6% | 2,200 |
| 2018/01/18 | 868 | 868 | 856 | 856 | -16 | -1.8% | 800 |
| 2018/01/17 | 866 | 881 | 861 | 872 | -17 | -1.9% | 2,700 |
| 2018/01/16 | 870 | 958 | 861 | 889 | +11 | +1.3% | 2,500 |
| 2018/01/15 | 886 | 900 | 877 | 878 | +22 | +2.6% | 4,100 |
| 2018/01/12 | 871 | 871 | 840 | 856 | -15 | -1.7% | 2,100 |
| 2018/01/11 | 871 | 871 | 871 | 871 | +9 | +1% | 200 |
| 2018/01/10 | 862 | 862 | 862 | 862 | ±0 | ±0% | 300 |
| 2018/01/09 | 850 | 862 | 850 | 862 | +24 | +2.9% | 1,500 |
| 2018/01/05 | 849 | 860 | 828 | 838 | -11 | -1.3% | 6,800 |
| 2018/01/04 | 831 | 851 | 828 | 849 | -27 | -3.1% | 6,900 |
| 2017/12/29 | 876 | 876 | 876 | 876 | +9 | +1% | 500 |
| 2017/12/28 | 867 | 867 | 867 | 867 | +15 | +1.8% | 400 |
| 2017/12/27 | 819 | 853 | 819 | 852 | +37 | +4.5% | 2,200 |
| 2017/12/26 | 822 | 822 | 800 | 815 | -7 | -0.9% | 6,900 |
| 2017/12/25 | 827 | 830 | 800 | 822 | -14 | -1.7% | 6,300 |
| 2017/12/22 | 836 | 836 | 836 | 836 | ±0 | ±0% | 3,100 |
| 2017/12/21 | 851 | 851 | 836 | 836 | -14 | -1.6% | 300 |
| 2017/12/20 | 850 | 850 | 850 | 850 | +1 | +0.1% | 100 |
| 2017/12/19 | 826 | 849 | 810 | 849 | +17 | +2% | 5,300 |
| 2017/12/18 | 842 | 842 | 832 | 832 | -4 | -0.5% | 3,200 |
| 2017/12/15 | 851 | 851 | 832 | 836 | -28 | -3.2% | 700 |
1751～
1800
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
