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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 799 | 799 | 782 | 784 | -31 | -3.8% | 8,300 |
| 2017/05/09 | 819 | 839 | 811 | 815 | -46 | -5.3% | 22,600 |
| 2017/05/08 | 1,005 | 1,044 | 847 | 861 | -39 | -4.3% | 91,400 |
| 2017/05/02 | 788 | 900 | 788 | 900 | +150 | +20% | 47,100 |
| 2017/05/01 | 740 | 750 | 740 | 750 | +11 | +1.5% | 2,200 |
| 2017/04/28 | 740 | 740 | 739 | 739 | ±0 | ±0% | 1,000 |
| 2017/04/27 | 739 | 739 | 739 | 739 | ±0 | ±0% | 100 |
| 2017/04/26 | 739 | 739 | 739 | 739 | ±0 | ±0% | 100 |
| 2017/04/25 | 739 | 739 | 739 | 739 | +3 | +0.4% | 100 |
| 2017/04/24 | 736 | 736 | 736 | 736 | ±0 | ±0% | 100 |
| 2017/04/21 | 736 | 736 | 736 | 736 | - | - | 100 |
| 2017/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/19 | 750 | 750 | 750 | 750 | ±0 | ±0% | 100 |
| 2017/04/18 | 750 | 750 | 750 | 750 | ±0 | ±0% | 600 |
| 2017/04/17 | 750 | 750 | 750 | 750 | +1 | +0.1% | 100 |
| 2017/04/14 | 748 | 750 | 748 | 749 | +14 | +1.9% | 1,300 |
| 2017/04/13 | 735 | 735 | 735 | 735 | - | - | 400 |
| 2017/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/07 | 750 | 750 | 750 | 750 | ±0 | ±0% | 200 |
| 2017/04/06 | 750 | 750 | 750 | 750 | ±0 | ±0% | 100 |
| 2017/04/05 | 750 | 750 | 750 | 750 | +9 | +1.2% | 300 |
| 2017/04/04 | 750 | 750 | 741 | 741 | +6 | +0.8% | 300 |
| 2017/04/03 | 750 | 750 | 735 | 735 | - | - | 400 |
| 2017/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/29 | 759 | 759 | 750 | 750 | -1 | -0.1% | 200 |
| 2017/03/28 | 745 | 751 | 730 | 751 | ±0 | ±0% | 500 |
| 2017/03/27 | 752 | 752 | 738 | 751 | +3 | +0.4% | 300 |
| 2017/03/24 | 746 | 748 | 721 | 748 | - | - | 800 |
| 2017/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/22 | 761 | 761 | 730 | 731 | -30 | -3.9% | 4,000 |
| 2017/03/21 | 761 | 763 | 761 | 761 | ±0 | ±0% | 1,700 |
| 2017/03/17 | 769 | 778 | 761 | 761 | +6 | +0.8% | 1,900 |
| 2017/03/16 | 755 | 755 | 755 | 755 | +4 | +0.5% | 400 |
| 2017/03/15 | 754 | 754 | 751 | 751 | -2 | -0.3% | 1,200 |
| 2017/03/14 | 755 | 763 | 753 | 753 | -10 | -1.3% | 2,900 |
| 2017/03/13 | 757 | 771 | 756 | 763 | -4 | -0.5% | 2,000 |
| 2017/03/10 | 751 | 769 | 751 | 767 | +15 | +2% | 1,800 |
| 2017/03/09 | 751 | 755 | 751 | 752 | -11 | -1.4% | 2,000 |
| 2017/03/08 | 748 | 763 | 748 | 763 | +18 | +2.4% | 1,000 |
| 2017/03/07 | 775 | 775 | 745 | 745 | -37 | -4.7% | 4,400 |
| 2017/03/06 | 752 | 782 | 752 | 782 | +32 | +4.3% | 400 |
| 2017/03/03 | 755 | 755 | 746 | 750 | -25 | -3.2% | 3,400 |
| 2017/03/02 | 745 | 775 | 741 | 775 | +15 | +2% | 3,400 |
| 2017/03/01 | 745 | 760 | 739 | 760 | +21 | +2.8% | 3,200 |
| 2017/02/28 | 740 | 740 | 739 | 739 | ±0 | ±0% | 1,300 |
| 2017/02/27 | 739 | 739 | 739 | 739 | -1 | -0.1% | 100 |
| 2017/02/24 | 731 | 740 | 731 | 740 | +5 | +0.7% | 400 |
1951～
2000
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
