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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 444 | 444 | 444 | 444 | +3 | +0.7% | 1,200 |
| 2024/09/17 | 447 | 447 | 441 | 441 | -9 | -2% | 800 |
| 2024/09/13 | 445 | 451 | 445 | 450 | +4 | +0.9% | 1,600 |
| 2024/09/12 | 443 | 446 | 438 | 446 | ±0 | ±0% | 5,900 |
| 2024/09/11 | 443 | 446 | 432 | 446 | -5 | -1.1% | 9,200 |
| 2024/09/10 | 445 | 456 | 445 | 451 | +6 | +1.3% | 5,700 |
| 2024/09/09 | 446 | 446 | 442 | 445 | -1 | -0.2% | 800 |
| 2024/09/06 | 445 | 446 | 441 | 446 | +1 | +0.2% | 800 |
| 2024/09/05 | 441 | 446 | 439 | 445 | +4 | +0.9% | 1,700 |
| 2024/09/04 | 448 | 448 | 438 | 441 | -11 | -2.4% | 6,800 |
| 2024/09/03 | 453 | 454 | 452 | 452 | -1 | -0.2% | 2,300 |
| 2024/09/02 | 457 | 457 | 451 | 453 | -7 | -1.5% | 800 |
| 2024/08/30 | 450 | 460 | 450 | 460 | +11 | +2.4% | 4,200 |
| 2024/08/29 | 449 | 457 | 449 | 449 | -4 | -0.9% | 1,300 |
| 2024/08/28 | 456 | 458 | 450 | 453 | -7 | -1.5% | 3,400 |
| 2024/08/27 | 452 | 460 | 450 | 460 | +10 | +2.2% | 5,400 |
| 2024/08/26 | 449 | 450 | 443 | 450 | +1 | +0.2% | 2,200 |
| 2024/08/23 | 455 | 455 | 444 | 449 | -1 | -0.2% | 5,000 |
| 2024/08/22 | 443 | 450 | 442 | 450 | +7 | +1.6% | 1,700 |
| 2024/08/21 | 446 | 449 | 440 | 443 | -6 | -1.3% | 4,600 |
| 2024/08/20 | 446 | 449 | 446 | 449 | +7 | +1.6% | 400 |
| 2024/08/19 | 449 | 449 | 442 | 442 | -10 | -2.2% | 3,000 |
| 2024/08/16 | 450 | 455 | 446 | 452 | +7 | +1.6% | 1,500 |
| 2024/08/15 | 445 | 449 | 445 | 445 | -3 | -0.7% | 2,200 |
| 2024/08/14 | 439 | 448 | 432 | 448 | +9 | +2.1% | 5,700 |
| 2024/08/13 | 436 | 447 | 436 | 439 | -13 | -2.9% | 2,600 |
| 2024/08/09 | 435 | 452 | 435 | 452 | +15 | +3.4% | 4,400 |
| 2024/08/08 | 430 | 437 | 428 | 437 | +8 | +1.9% | 3,000 |
| 2024/08/07 | 421 | 432 | 421 | 429 | +6 | +1.4% | 3,100 |
| 2024/08/06 | 417 | 429 | 417 | 423 | +12 | +2.9% | 3,500 |
| 2024/08/05 | 461 | 462 | 407 | 411 | -52 | -11.2% | 29,500 |
| 2024/08/02 | 476 | 476 | 460 | 463 | -18 | -3.7% | 6,700 |
| 2024/08/01 | 496 | 496 | 470 | 481 | -17 | -3.4% | 11,400 |
| 2024/07/31 | 500 | 505 | 494 | 498 | +4 | +0.8% | 3,000 |
| 2024/07/30 | 491 | 496 | 491 | 494 | -1 | -0.2% | 1,300 |
| 2024/07/29 | 511 | 511 | 491 | 495 | -5 | -1% | 5,300 |
| 2024/07/26 | 491 | 500 | 474 | 500 | +15 | +3.1% | 14,300 |
| 2024/07/25 | 472 | 496 | 472 | 485 | +13 | +2.8% | 12,600 |
| 2024/07/24 | 463 | 499 | 463 | 472 | +9 | +1.9% | 22,800 |
| 2024/07/23 | 458 | 465 | 458 | 463 | +7 | +1.5% | 2,400 |
| 2024/07/22 | 459 | 467 | 456 | 456 | -6 | -1.3% | 2,900 |
| 2024/07/19 | 452 | 462 | 452 | 462 | +7 | +1.5% | 2,400 |
| 2024/07/18 | 455 | 457 | 447 | 455 | -2 | -0.4% | 5,000 |
| 2024/07/17 | 459 | 461 | 455 | 457 | -6 | -1.3% | 6,200 |
| 2024/07/16 | 461 | 470 | 455 | 463 | -1 | -0.2% | 8,100 |
| 2024/07/12 | 459 | 464 | 459 | 464 | -1 | -0.2% | 3,900 |
| 2024/07/11 | 455 | 474 | 451 | 465 | +11 | +2.4% | 10,600 |
| 2024/07/10 | 448 | 454 | 447 | 454 | +6 | +1.3% | 1,800 |
| 2024/07/09 | 451 | 452 | 445 | 448 | -8 | -1.8% | 3,400 |
| 2024/07/08 | 450 | 456 | 441 | 456 | +10 | +2.2% | 13,700 |
151～
200
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
