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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 502 | 503 | 470 | 473 | -27 | -5.4% | 59,500 |
| 2023/09/29 | 512 | 522 | 500 | 500 | -14 | -2.7% | 21,300 |
| 2023/09/28 | 511 | 529 | 500 | 514 | +5 | +1% | 40,400 |
| 2023/09/27 | 494 | 548 | 487 | 509 | +13 | +2.6% | 153,200 |
| 2023/09/26 | 475 | 548 | 475 | 496 | +24 | +5.1% | 342,900 |
| 2023/09/25 | 472 | 477 | 467 | 472 | -8 | -1.7% | 21,400 |
| 2023/09/22 | 476 | 496 | 473 | 480 | -1 | -0.2% | 19,500 |
| 2023/09/21 | 493 | 493 | 475 | 481 | -19 | -3.8% | 25,400 |
| 2023/09/20 | 494 | 509 | 490 | 500 | ±0 | ±0% | 39,600 |
| 2023/09/19 | 485 | 512 | 471 | 500 | +20 | +4.2% | 82,800 |
| 2023/09/15 | 489 | 489 | 470 | 480 | -10 | -2% | 82,700 |
| 2023/09/14 | 500 | 506 | 487 | 490 | -12 | -2.4% | 67,800 |
| 2023/09/13 | 528 | 535 | 498 | 502 | -35 | -6.5% | 217,900 |
| 2023/09/12 | 667 | 698 | 537 | 537 | -100 | -15.7% | 1,172,200 |
| 2023/09/11 | 557 | 637 | 554 | 637 | +100 | +18.6% | 333,000 |
| 2023/09/08 | 565 | 579 | 508 | 537 | +38 | +7.6% | 832,600 |
| 2023/09/07 | 478 | 561 | 468 | 499 | +18 | +3.7% | 310,400 |
| 2023/09/06 | 482 | 484 | 465 | 481 | ±0 | ±0% | 54,900 |
| 2023/09/05 | 479 | 481 | 460 | 481 | +2 | +0.4% | 84,100 |
| 2023/09/04 | 523 | 543 | 470 | 479 | -27 | -5.3% | 372,000 |
| 2023/09/01 | 551 | 563 | 495 | 506 | -45 | -8.2% | 275,200 |
| 2023/08/31 | 624 | 624 | 551 | 551 | +27 | +5.2% | 406,200 |
| 2023/08/30 | 460 | 524 | 458 | 524 | +80 | +18% | 40,000 |
| 2023/08/29 | 441 | 448 | 438 | 444 | +6 | +1.4% | 1,800 |
| 2023/08/28 | 438 | 438 | 438 | 438 | ±0 | ±0% | 200 |
| 2023/08/25 | 439 | 439 | 438 | 438 | - | - | 400 |
| 2023/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/23 | 436 | 448 | 436 | 445 | +9 | +2.1% | 1,300 |
| 2023/08/22 | 436 | 436 | 436 | 436 | +15 | +3.6% | 1,900 |
| 2023/08/21 | 421 | 421 | 421 | 421 | -5 | -1.2% | 200 |
| 2023/08/18 | 426 | 426 | 426 | 426 | ±0 | ±0% | 900 |
| 2023/08/17 | 420 | 426 | 420 | 426 | - | - | 200 |
| 2023/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/15 | 434 | 435 | 434 | 435 | ±0 | ±0% | 1,500 |
| 2023/08/14 | 435 | 435 | 435 | 435 | ±0 | ±0% | 200 |
| 2023/08/10 | 435 | 435 | 435 | 435 | - | - | 100 |
| 2023/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/07 | 437 | 438 | 435 | 438 | -7 | -1.6% | 800 |
| 2023/08/04 | 445 | 445 | 445 | 445 | -2 | -0.4% | 300 |
| 2023/08/03 | 447 | 447 | 447 | 447 | - | - | 100 |
| 2023/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/01 | 438 | 438 | 429 | 435 | -10 | -2.2% | 5,500 |
| 2023/07/31 | 445 | 445 | 445 | 445 | - | - | 100 |
| 2023/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/27 | 446 | 446 | 446 | 446 | +4 | +0.9% | 100 |
| 2023/07/26 | 432 | 456 | 432 | 442 | +2 | +0.5% | 1,800 |
| 2023/07/25 | 454 | 454 | 440 | 440 | - | - | 3,200 |
| 2023/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/21 | 447 | 447 | 447 | 447 | -7 | -1.5% | 1,000 |
151～
200
件表示中 / 3456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
